大平洋金属(5541)の株価時系列情報
大平洋金属(5541)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 | 1,076 | 1,092 | 1,072 | 1,075 | 1,703,000 |
| 2007/12/27 | 1,131 | 1,146 | 1,103 | 1,107 | 4,774,000 |
| 2007/12/26 | 1,130 | 1,148 | 1,113 | 1,144 | 3,801,000 |
| 2007/12/25 | 1,139 | 1,141 | 1,106 | 1,134 | 4,491,000 |
| 2007/12/21 | 1,050 | 1,099 | 1,035 | 1,099 | 6,517,000 |
| 2007/12/20 | 1,101 | 1,110 | 1,033 | 1,044 | 5,757,000 |
| 2007/12/19 | 1,064 | 1,118 | 1,058 | 1,061 | 6,971,000 |
| 2007/12/18 | 1,042 | 1,084 | 1,025 | 1,050 | 7,349,000 |
| 2007/12/17 | 1,090 | 1,128 | 1,059 | 1,062 | 6,388,000 |
| 2007/12/14 | 1,166 | 1,191 | 1,091 | 1,103 | 9,146,000 |
| 2007/12/13 | 1,217 | 1,237 | 1,161 | 1,165 | 8,782,000 |
| 2007/12/12 | 1,155 | 1,230 | 1,141 | 1,228 | 11,000,000 |
| 2007/12/11 | 1,124 | 1,178 | 1,111 | 1,177 | 8,219,000 |
| 2007/12/10 | 1,128 | 1,138 | 1,105 | 1,117 | 7,655,000 |
| 2007/12/07 | 1,049 | 1,112 | 1,036 | 1,108 | 11,003,000 |
| 2007/12/06 | 1,064 | 1,070 | 1,014 | 1,041 | 5,856,000 |
| 2007/12/05 | 1,070 | 1,089 | 1,026 | 1,039 | 6,320,000 |
| 2007/12/04 | 1,120 | 1,142 | 1,080 | 1,082 | 5,137,000 |
| 2007/12/03 | 1,150 | 1,174 | 1,111 | 1,128 | 6,406,000 |
| 2007/11/30 | 1,062 | 1,143 | 1,059 | 1,126 | 8,442,000 |
| 2007/11/29 | 1,065 | 1,075 | 1,054 | 1,067 | 4,754,000 |
| 2007/11/28 | 1,048 | 1,083 | 1,022 | 1,025 | 6,453,000 |
| 2007/11/27 | 1,015 | 1,050 | 1,015 | 1,030 | 5,388,000 |
| 2007/11/26 | 1,086 | 1,106 | 1,042 | 1,051 | 7,361,000 |
| 2007/11/22 | 999 | 1,073 | 994 | 1,066 | 8,628,000 |
| 2007/11/21 | 1,076 | 1,085 | 1,016 | 1,020 | 6,806,000 |
| 2007/11/20 | 1,050 | 1,127 | 1,022 | 1,115 | 11,053,000 |
| 2007/11/19 | 1,226 | 1,238 | 1,115 | 1,117 | 6,685,000 |
| 2007/11/16 | 1,230 | 1,247 | 1,206 | 1,219 | 5,515,000 |
| 2007/11/15 | 1,232 | 1,332 | 1,223 | 1,290 | 7,311,000 |
| 2007/11/14 | 1,241 | 1,267 | 1,219 | 1,233 | 5,495,000 |
| 2007/11/13 | 1,187 | 1,220 | 1,164 | 1,180 | 5,107,000 |
| 2007/11/12 | 1,250 | 1,267 | 1,160 | 1,207 | 8,918,000 |
| 2007/11/09 | 1,278 | 1,340 | 1,264 | 1,282 | 6,493,000 |
| 2007/11/08 | 1,287 | 1,296 | 1,222 | 1,261 | 6,361,000 |
| 2007/11/07 | 1,332 | 1,377 | 1,318 | 1,327 | 6,463,000 |
| 2007/11/06 | 1,308 | 1,348 | 1,288 | 1,291 | 9,359,000 |
| 2007/11/05 | 1,425 | 1,432 | 1,358 | 1,368 | 4,097,000 |
| 2007/11/02 | 1,413 | 1,438 | 1,395 | 1,413 | 6,329,000 |
| 2007/11/01 | 1,454 | 1,498 | 1,454 | 1,473 | 5,050,000 |
| 2007/10/31 | 1,464 | 1,464 | 1,392 | 1,434 | 4,937,000 |
| 2007/10/30 | 1,510 | 1,537 | 1,445 | 1,484 | 8,041,000 |
| 2007/10/29 | 1,539 | 1,607 | 1,494 | 1,508 | 11,409,000 |
| 2007/10/26 | 1,740 | 1,763 | 1,705 | 1,749 | 4,495,000 |
| 2007/10/25 | 1,803 | 1,816 | 1,720 | 1,723 | 5,071,000 |
| 2007/10/24 | 1,801 | 1,838 | 1,793 | 1,802 | 3,665,000 |
| 2007/10/23 | 1,826 | 1,857 | 1,766 | 1,772 | 5,592,000 |
| 2007/10/22 | 1,854 | 1,874 | 1,780 | 1,838 | 6,425,000 |
| 2007/10/19 | 1,966 | 1,975 | 1,929 | 1,944 | 6,197,000 |
| 2007/10/18 | 1,921 | 1,950 | 1,892 | 1,950 | 4,031,000 |
| 2007/10/17 | 1,921 | 1,947 | 1,835 | 1,892 | 8,279,000 |
| 2007/10/16 | 1,916 | 1,961 | 1,901 | 1,922 | 5,877,000 |
| 2007/10/15 | 1,950 | 1,966 | 1,891 | 1,919 | 6,929,000 |
| 2007/10/12 | 1,893 | 1,940 | 1,890 | 1,932 | 9,552,000 |
| 2007/10/11 | 1,840 | 1,874 | 1,832 | 1,870 | 6,872,000 |
| 2007/10/10 | 1,798 | 1,821 | 1,774 | 1,790 | 3,471,000 |
| 2007/10/09 | 1,790 | 1,798 | 1,762 | 1,775 | 4,524,000 |
| 2007/10/05 | 1,818 | 1,843 | 1,793 | 1,800 | 3,723,000 |
| 2007/10/04 | 1,820 | 1,871 | 1,816 | 1,845 | 9,231,000 |
| 2007/10/03 | 1,751 | 1,818 | 1,747 | 1,808 | 5,557,000 |
| 2007/10/02 | 1,786 | 1,789 | 1,740 | 1,740 | 4,010,000 |
| 2007/10/01 | 1,713 | 1,777 | 1,705 | 1,743 | 5,509,000 |
| 2007/09/28 | 1,806 | 1,808 | 1,753 | 1,773 | 7,165,000 |
| 2007/09/27 | 1,860 | 1,870 | 1,812 | 1,820 | 6,244,000 |
| 2007/09/26 | 1,850 | 1,870 | 1,824 | 1,855 | 6,240,000 |
| 2007/09/25 | 1,869 | 1,903 | 1,840 | 1,887 | 7,373,000 |
| 2007/09/21 | 1,830 | 1,889 | 1,828 | 1,889 | 10,553,000 |
| 2007/09/20 | 1,842 | 1,869 | 1,815 | 1,850 | 14,557,000 |
| 2007/09/19 | 1,744 | 1,758 | 1,711 | 1,753 | 11,250,000 |
| 2007/09/18 | 1,633 | 1,655 | 1,608 | 1,630 | 6,866,000 |
| 2007/09/14 | 1,584 | 1,634 | 1,583 | 1,632 | 5,911,000 |
| 2007/09/13 | 1,570 | 1,599 | 1,547 | 1,560 | 4,243,000 |
| 2007/09/12 | 1,589 | 1,620 | 1,543 | 1,560 | 6,378,000 |
| 2007/09/11 | 1,533 | 1,576 | 1,489 | 1,559 | 7,117,000 |
| 2007/09/10 | 1,510 | 1,542 | 1,503 | 1,532 | 5,760,000 |
| 2007/09/07 | 1,605 | 1,646 | 1,574 | 1,595 | 7,345,000 |
| 2007/09/06 | 1,550 | 1,624 | 1,524 | 1,624 | 9,574,000 |
| 2007/09/05 | 1,700 | 1,722 | 1,605 | 1,610 | 10,292,000 |
| 2007/09/04 | 1,707 | 1,755 | 1,673 | 1,687 | 10,759,000 |
| 2007/09/03 | 1,636 | 1,729 | 1,636 | 1,729 | 12,422,000 |
| 2007/08/31 | 1,573 | 1,627 | 1,534 | 1,606 | 7,525,000 |
| 2007/08/30 | 1,590 | 1,607 | 1,543 | 1,548 | 6,653,000 |
| 2007/08/29 | 1,500 | 1,570 | 1,490 | 1,566 | 7,939,000 |
| 2007/08/28 | 1,601 | 1,623 | 1,570 | 1,608 | 6,467,000 |
| 2007/08/27 | 1,713 | 1,716 | 1,617 | 1,636 | 7,770,000 |
| 2007/08/24 | 1,610 | 1,680 | 1,586 | 1,653 | 12,097,000 |
| 2007/08/23 | 1,555 | 1,649 | 1,550 | 1,640 | 16,805,000 |
| 2007/08/22 | 1,472 | 1,486 | 1,425 | 1,455 | 5,686,000 |
| 2007/08/21 | 1,390 | 1,522 | 1,360 | 1,492 | 11,329,000 |
| 2007/08/20 | 1,448 | 1,450 | 1,392 | 1,410 | 8,907,000 |
| 2007/08/17 | 1,507 | 1,509 | 1,268 | 1,309 | 12,769,000 |
| 2007/08/16 | 1,600 | 1,604 | 1,501 | 1,567 | 8,606,000 |
| 2007/08/15 | 1,695 | 1,706 | 1,640 | 1,650 | 7,805,000 |
| 2007/08/14 | 1,688 | 1,782 | 1,672 | 1,759 | 8,692,000 |
| 2007/08/13 | 1,610 | 1,695 | 1,592 | 1,632 | 9,701,000 |
| 2007/08/10 | 1,527 | 1,600 | 1,465 | 1,580 | 13,577,000 |
| 2007/08/09 | 1,655 | 1,735 | 1,540 | 1,617 | 13,289,000 |
| 2007/08/08 | 1,828 | 1,843 | 1,654 | 1,674 | 8,475,000 |
| 2007/08/07 | 1,856 | 1,884 | 1,808 | 1,816 | 4,740,000 |
| 2007/08/06 | 1,752 | 1,836 | 1,752 | 1,826 | 4,274,000 |
| 2007/08/03 | 1,890 | 1,890 | 1,824 | 1,842 | 4,731,000 |
| 2007/08/02 | 1,931 | 1,965 | 1,811 | 1,896 | 8,498,000 |
| 2007/08/01 | 2,015 | 2,020 | 1,910 | 1,918 | 11,553,000 |
| 2007/07/31 | 2,155 | 2,175 | 2,070 | 2,095 | 5,361,000 |
| 2007/07/30 | 2,020 | 2,130 | 2,015 | 2,115 | 5,619,000 |
| 2007/07/27 | 2,020 | 2,085 | 2,010 | 2,045 | 6,940,000 |
| 2007/07/26 | 2,200 | 2,205 | 2,120 | 2,125 | 4,826,000 |
| 2007/07/25 | 2,200 | 2,250 | 2,185 | 2,235 | 5,797,000 |
| 2007/07/24 | 2,355 | 2,365 | 2,285 | 2,300 | 7,166,000 |
| 2007/07/23 | 2,375 | 2,435 | 2,370 | 2,430 | 10,553,000 |
| 2007/07/20 | 2,280 | 2,375 | 2,250 | 2,355 | 12,808,000 |
| 2007/07/19 | 2,230 | 2,260 | 2,200 | 2,240 | 4,260,000 |
| 2007/07/18 | 2,160 | 2,230 | 2,150 | 2,195 | 5,546,000 |
| 2007/07/17 | 2,120 | 2,190 | 2,110 | 2,175 | 4,061,000 |
| 2007/07/13 | 2,145 | 2,150 | 2,100 | 2,145 | 3,220,000 |
| 2007/07/12 | 2,160 | 2,170 | 2,065 | 2,095 | 5,363,000 |
| 2007/07/11 | 2,130 | 2,160 | 2,110 | 2,130 | 5,063,000 |
| 2007/07/10 | 2,225 | 2,245 | 2,180 | 2,210 | 6,765,000 |
| 2007/07/09 | 2,240 | 2,285 | 2,210 | 2,260 | 6,253,000 |
| 2007/07/06 | 2,140 | 2,245 | 2,130 | 2,245 | 9,913,000 |
| 2007/07/05 | 2,155 | 2,180 | 2,125 | 2,140 | 4,808,000 |
| 2007/07/04 | 2,145 | 2,165 | 2,130 | 2,145 | 3,350,000 |
| 2007/07/03 | 2,160 | 2,180 | 2,115 | 2,145 | 5,872,000 |
| 2007/07/02 | 2,075 | 2,150 | 2,060 | 2,145 | 7,011,000 |
| 2007/06/29 | 2,035 | 2,070 | 2,015 | 2,065 | 3,569,000 |
| 2007/06/28 | 2,055 | 2,060 | 2,015 | 2,040 | 2,467,000 |
| 2007/06/27 | 2,070 | 2,075 | 2,005 | 2,030 | 6,016,000 |
| 2007/06/26 | 2,030 | 2,105 | 2,025 | 2,095 | 9,100,000 |
| 2007/06/25 | 2,055 | 2,070 | 1,994 | 1,995 | 5,405,000 |
| 2007/06/22 | 2,010 | 2,080 | 2,005 | 2,040 | 8,916,000 |
| 2007/06/21 | 1,940 | 2,030 | 1,914 | 2,005 | 13,716,000 |
| 2007/06/20 | 2,040 | 2,055 | 1,956 | 1,960 | 13,308,000 |
| 2007/06/19 | 2,070 | 2,120 | 2,065 | 2,085 | 4,211,000 |
| 2007/06/18 | 2,160 | 2,165 | 2,090 | 2,130 | 5,294,000 |
| 2007/06/15 | 2,130 | 2,140 | 2,080 | 2,110 | 6,726,000 |
| 2007/06/14 | 2,085 | 2,095 | 2,030 | 2,050 | 7,024,000 |
| 2007/06/13 | 2,045 | 2,085 | 2,025 | 2,045 | 13,401,000 |
| 2007/06/12 | 2,200 | 2,220 | 2,055 | 2,165 | 18,713,000 |
| 2007/06/11 | 2,360 | 2,370 | 2,135 | 2,165 | 16,644,000 |
| 2007/06/08 | 2,400 | 2,405 | 2,310 | 2,380 | 11,119,000 |
| 2007/06/07 | 2,480 | 2,510 | 2,450 | 2,495 | 6,377,000 |
| 2007/06/06 | 2,425 | 2,550 | 2,425 | 2,535 | 9,198,000 |
| 2007/06/05 | 2,510 | 2,520 | 2,450 | 2,465 | 6,217,000 |
| 2007/06/04 | 2,530 | 2,570 | 2,500 | 2,510 | 11,839,000 |
| 2007/06/01 | 2,365 | 2,470 | 2,320 | 2,450 | 11,919,000 |
| 2007/05/31 | 2,370 | 2,385 | 2,285 | 2,285 | 6,985,000 |
| 2007/05/30 | 2,365 | 2,400 | 2,330 | 2,355 | 5,518,000 |
| 2007/05/29 | 2,340 | 2,370 | 2,325 | 2,350 | 2,674,000 |
| 2007/05/28 | 2,370 | 2,395 | 2,335 | 2,355 | 5,841,000 |
| 2007/05/25 | 2,290 | 2,325 | 2,215 | 2,295 | 15,595,000 |
| 2007/05/24 | 2,370 | 2,425 | 2,350 | 2,370 | 11,607,000 |
| 2007/05/23 | 2,635 | 2,685 | 2,410 | 2,450 | 18,617,000 |
| 2007/05/22 | 2,470 | 2,595 | 2,415 | 2,595 | 10,511,000 |
| 2007/05/21 | 2,395 | 2,530 | 2,370 | 2,510 | 6,766,000 |
| 2007/05/18 | 2,525 | 2,525 | 2,340 | 2,385 | 8,504,000 |
| 2007/05/17 | 2,515 | 2,555 | 2,490 | 2,540 | 5,791,000 |
| 2007/05/16 | 2,470 | 2,540 | 2,415 | 2,515 | 8,912,000 |
| 2007/05/15 | 2,570 | 2,610 | 2,405 | 2,435 | 14,843,000 |
| 2007/05/14 | 2,465 | 2,665 | 2,450 | 2,620 | 19,698,000 |
| 2007/05/11 | 2,225 | 2,275 | 2,220 | 2,265 | 5,604,000 |
| 2007/05/10 | 2,280 | 2,285 | 2,200 | 2,275 | 7,415,000 |
| 2007/05/09 | 2,135 | 2,225 | 2,120 | 2,225 | 6,338,000 |
| 2007/05/08 | 2,135 | 2,195 | 2,105 | 2,125 | 7,450,000 |
| 2007/05/07 | 2,090 | 2,150 | 2,080 | 2,120 | 7,161,000 |
| 2007/05/02 | 1,980 | 2,020 | 1,959 | 2,010 | 6,619,000 |
| 2007/05/01 | 1,910 | 1,956 | 1,900 | 1,950 | 4,227,000 |
| 2007/04/27 | 1,893 | 1,935 | 1,891 | 1,925 | 5,511,000 |
| 2007/04/26 | 1,873 | 1,904 | 1,846 | 1,890 | 5,263,000 |
| 2007/04/25 | 1,869 | 1,886 | 1,851 | 1,883 | 5,423,000 |
| 2007/04/24 | 1,826 | 1,883 | 1,824 | 1,871 | 5,253,000 |
| 2007/04/23 | 1,851 | 1,874 | 1,820 | 1,833 | 4,422,000 |
| 2007/04/20 | 1,859 | 1,864 | 1,812 | 1,821 | 4,392,000 |
| 2007/04/19 | 1,838 | 1,883 | 1,787 | 1,834 | 12,062,000 |
| 2007/04/18 | 1,758 | 1,859 | 1,750 | 1,846 | 10,704,000 |
| 2007/04/17 | 1,771 | 1,787 | 1,735 | 1,735 | 4,729,000 |
| 2007/04/16 | 1,799 | 1,806 | 1,754 | 1,769 | 4,621,000 |
| 2007/04/13 | 1,749 | 1,785 | 1,726 | 1,777 | 9,792,000 |
| 2007/04/12 | 1,691 | 1,752 | 1,690 | 1,745 | 6,455,000 |
| 2007/04/11 | 1,701 | 1,709 | 1,678 | 1,702 | 3,256,000 |
| 2007/04/10 | 1,650 | 1,717 | 1,635 | 1,715 | 7,762,000 |
| 2007/04/09 | 1,657 | 1,667 | 1,625 | 1,647 | 4,214,000 |
| 2007/04/06 | 1,660 | 1,683 | 1,643 | 1,657 | 2,772,000 |
| 2007/04/05 | 1,677 | 1,682 | 1,648 | 1,655 | 3,362,000 |
| 2007/04/04 | 1,649 | 1,684 | 1,637 | 1,684 | 8,262,000 |
| 2007/04/03 | 1,559 | 1,614 | 1,531 | 1,592 | 5,312,000 |
| 2007/04/02 | 1,660 | 1,668 | 1,570 | 1,575 | 5,050,000 |
| 2007/03/30 | 1,688 | 1,695 | 1,637 | 1,645 | 3,139,000 |
| 2007/03/29 | 1,646 | 1,690 | 1,621 | 1,675 | 3,968,000 |
| 2007/03/28 | 1,725 | 1,737 | 1,668 | 1,679 | 5,036,000 |
| 2007/03/27 | 1,670 | 1,755 | 1,670 | 1,739 | 6,156,000 |
| 2007/03/26 | 1,716 | 1,720 | 1,695 | 1,704 | 2,645,000 |
| 2007/03/23 | 1,709 | 1,720 | 1,690 | 1,713 | 3,726,000 |
| 2007/03/22 | 1,700 | 1,726 | 1,684 | 1,701 | 5,397,000 |
| 2007/03/20 | 1,720 | 1,727 | 1,668 | 1,678 | 3,512,000 |
| 2007/03/19 | 1,667 | 1,711 | 1,652 | 1,704 | 3,294,000 |
| 2007/03/16 | 1,733 | 1,734 | 1,655 | 1,668 | 5,546,000 |
| 2007/03/15 | 1,679 | 1,731 | 1,672 | 1,708 | 4,722,000 |
| 2007/03/14 | 1,650 | 1,684 | 1,636 | 1,647 | 4,978,000 |
| 2007/03/13 | 1,728 | 1,747 | 1,698 | 1,703 | 3,805,000 |
| 2007/03/12 | 1,749 | 1,749 | 1,706 | 1,742 | 4,988,000 |
| 2007/03/09 | 1,731 | 1,740 | 1,716 | 1,725 | 6,131,000 |
| 2007/03/08 | 1,663 | 1,702 | 1,626 | 1,701 | 7,091,000 |
| 2007/03/07 | 1,695 | 1,709 | 1,642 | 1,650 | 7,877,000 |
| 2007/03/06 | 1,546 | 1,638 | 1,546 | 1,635 | 6,979,000 |
| 2007/03/05 | 1,612 | 1,654 | 1,517 | 1,526 | 7,547,000 |
| 2007/03/02 | 1,631 | 1,673 | 1,588 | 1,660 | 8,742,000 |
| 2007/03/01 | 1,662 | 1,700 | 1,601 | 1,654 | 9,687,000 |
| 2007/02/28 | 1,526 | 1,670 | 1,526 | 1,651 | 7,696,000 |
| 2007/02/27 | 1,825 | 1,825 | 1,700 | 1,736 | 9,321,000 |
| 2007/02/26 | 1,738 | 1,798 | 1,735 | 1,768 | 6,790,000 |
| 2007/02/23 | 1,660 | 1,708 | 1,642 | 1,708 | 4,780,000 |
| 2007/02/22 | 1,698 | 1,702 | 1,661 | 1,668 | 5,200,000 |
| 2007/02/21 | 1,636 | 1,690 | 1,610 | 1,668 | 8,912,000 |
| 2007/02/20 | 1,578 | 1,653 | 1,570 | 1,648 | 9,225,000 |
| 2007/02/19 | 1,555 | 1,574 | 1,545 | 1,560 | 5,083,000 |
| 2007/02/16 | 1,539 | 1,580 | 1,527 | 1,552 | 6,904,000 |
| 2007/02/15 | 1,561 | 1,562 | 1,501 | 1,527 | 6,167,000 |
| 2007/02/14 | 1,528 | 1,573 | 1,512 | 1,566 | 10,493,000 |
| 2007/02/13 | 1,490 | 1,534 | 1,468 | 1,476 | 11,168,000 |
| 2007/02/09 | 1,518 | 1,559 | 1,511 | 1,559 | 9,322,000 |
| 2007/02/08 | 1,497 | 1,504 | 1,452 | 1,498 | 6,878,000 |
| 2007/02/07 | 1,488 | 1,519 | 1,473 | 1,487 | 9,829,000 |
| 2007/02/06 | 1,372 | 1,409 | 1,366 | 1,402 | 3,905,000 |
| 2007/02/05 | 1,390 | 1,423 | 1,373 | 1,386 | 4,859,000 |
| 2007/02/02 | 1,391 | 1,391 | 1,368 | 1,378 | 4,284,000 |
| 2007/02/01 | 1,393 | 1,395 | 1,346 | 1,390 | 5,352,000 |
| 2007/01/31 | 1,362 | 1,404 | 1,362 | 1,387 | 5,215,000 |
| 2007/01/30 | 1,416 | 1,423 | 1,354 | 1,380 | 7,398,000 |
| 2007/01/29 | 1,349 | 1,402 | 1,346 | 1,400 | 8,714,000 |
| 2007/01/26 | 1,284 | 1,329 | 1,275 | 1,324 | 4,534,000 |
| 2007/01/25 | 1,320 | 1,339 | 1,293 | 1,295 | 5,909,000 |
| 2007/01/24 | 1,295 | 1,347 | 1,293 | 1,310 | 8,775,000 |
| 2007/01/23 | 1,259 | 1,287 | 1,249 | 1,280 | 5,210,000 |
| 2007/01/22 | 1,220 | 1,258 | 1,212 | 1,258 | 6,748,000 |
| 2007/01/19 | 1,210 | 1,215 | 1,180 | 1,191 | 4,390,000 |
| 2007/01/18 | 1,200 | 1,223 | 1,196 | 1,206 | 6,946,000 |
| 2007/01/17 | 1,145 | 1,178 | 1,131 | 1,175 | 4,712,000 |
| 2007/01/16 | 1,131 | 1,165 | 1,130 | 1,141 | 4,177,000 |
| 2007/01/15 | 1,090 | 1,133 | 1,087 | 1,129 | 4,275,000 |
| 2007/01/12 | 1,090 | 1,091 | 1,075 | 1,079 | 3,364,000 |
| 2007/01/11 | 1,055 | 1,083 | 1,055 | 1,070 | 4,215,000 |
| 2007/01/10 | 1,075 | 1,078 | 1,034 | 1,044 | 3,940,000 |
| 2007/01/09 | 1,077 | 1,101 | 1,053 | 1,070 | 6,248,000 |
| 2007/01/05 | 1,098 | 1,100 | 1,063 | 1,077 | 6,471,000 |
| 2007/01/04 | 1,140 | 1,150 | 1,124 | 1,128 | 2,239,000 |