ＯＳＧ(6136)の株価時系列情報
ＯＳＧ(6136)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 | 1,230 | 1,232 | 1,211 | 1,220 | 83,400 |
| 2007/12/27 | 1,249 | 1,257 | 1,237 | 1,254 | 205,000 |
| 2007/12/26 | 1,209 | 1,259 | 1,209 | 1,258 | 328,900 |
| 2007/12/25 | 1,218 | 1,221 | 1,192 | 1,208 | 333,900 |
| 2007/12/21 | 1,180 | 1,192 | 1,156 | 1,192 | 723,300 |
| 2007/12/20 | 1,229 | 1,229 | 1,188 | 1,191 | 292,500 |
| 2007/12/19 | 1,232 | 1,255 | 1,209 | 1,209 | 360,000 |
| 2007/12/18 | 1,208 | 1,260 | 1,196 | 1,231 | 374,300 |
| 2007/12/17 | 1,294 | 1,305 | 1,227 | 1,228 | 572,800 |
| 2007/12/14 | 1,295 | 1,324 | 1,293 | 1,294 | 699,100 |
| 2007/12/13 | 1,285 | 1,308 | 1,277 | 1,278 | 505,400 |
| 2007/12/12 | 1,304 | 1,306 | 1,276 | 1,299 | 288,200 |
| 2007/12/11 | 1,310 | 1,315 | 1,294 | 1,304 | 546,600 |
| 2007/12/10 | 1,283 | 1,317 | 1,272 | 1,300 | 1,081,200 |
| 2007/12/07 | 1,280 | 1,300 | 1,273 | 1,278 | 1,156,100 |
| 2007/12/06 | 1,247 | 1,257 | 1,241 | 1,250 | 628,200 |
| 2007/12/05 | 1,199 | 1,230 | 1,199 | 1,227 | 484,100 |
| 2007/12/04 | 1,230 | 1,252 | 1,209 | 1,209 | 795,100 |
| 2007/12/03 | 1,252 | 1,258 | 1,234 | 1,248 | 818,500 |
| 2007/11/30 | 1,235 | 1,261 | 1,234 | 1,235 | 1,670,500 |
| 2007/11/29 | 1,270 | 1,270 | 1,246 | 1,250 | 806,700 |
| 2007/11/28 | 1,267 | 1,280 | 1,227 | 1,230 | 740,300 |
| 2007/11/27 | 1,249 | 1,262 | 1,221 | 1,247 | 767,000 |
| 2007/11/26 | 1,223 | 1,267 | 1,223 | 1,243 | 595,800 |
| 2007/11/22 | 1,218 | 1,246 | 1,178 | 1,222 | 608,300 |
| 2007/11/21 | 1,258 | 1,276 | 1,221 | 1,238 | 804,300 |
| 2007/11/20 | 1,135 | 1,224 | 1,135 | 1,218 | 1,227,100 |
| 2007/11/19 | 1,266 | 1,282 | 1,205 | 1,214 | 705,900 |
| 2007/11/16 | 1,310 | 1,312 | 1,264 | 1,284 | 736,900 |
| 2007/11/15 | 1,367 | 1,371 | 1,337 | 1,339 | 637,000 |
| 2007/11/14 | 1,365 | 1,370 | 1,347 | 1,355 | 764,900 |
| 2007/11/13 | 1,330 | 1,347 | 1,308 | 1,325 | 621,700 |
| 2007/11/12 | 1,303 | 1,347 | 1,298 | 1,341 | 623,600 |
| 2007/11/09 | 1,380 | 1,399 | 1,354 | 1,363 | 509,900 |
| 2007/11/08 | 1,397 | 1,398 | 1,344 | 1,394 | 1,171,100 |
| 2007/11/07 | 1,489 | 1,495 | 1,455 | 1,463 | 860,400 |
| 2007/11/06 | 1,450 | 1,492 | 1,438 | 1,482 | 697,400 |
| 2007/11/05 | 1,490 | 1,492 | 1,446 | 1,450 | 501,100 |
| 2007/11/02 | 1,479 | 1,495 | 1,428 | 1,489 | 571,600 |
| 2007/11/01 | 1,480 | 1,497 | 1,478 | 1,485 | 713,300 |
| 2007/10/31 | 1,435 | 1,460 | 1,419 | 1,450 | 525,700 |
| 2007/10/30 | 1,432 | 1,450 | 1,407 | 1,434 | 475,800 |
| 2007/10/29 | 1,445 | 1,455 | 1,433 | 1,436 | 466,700 |
| 2007/10/26 | 1,398 | 1,426 | 1,391 | 1,416 | 746,500 |
| 2007/10/25 | 1,380 | 1,400 | 1,363 | 1,386 | 955,700 |
| 2007/10/24 | 1,378 | 1,402 | 1,373 | 1,380 | 505,500 |
| 2007/10/23 | 1,371 | 1,400 | 1,368 | 1,373 | 528,400 |
| 2007/10/22 | 1,300 | 1,378 | 1,300 | 1,370 | 476,000 |
| 2007/10/19 | 1,388 | 1,388 | 1,361 | 1,371 | 1,049,600 |
| 2007/10/18 | 1,370 | 1,408 | 1,365 | 1,405 | 972,200 |
| 2007/10/17 | 1,361 | 1,384 | 1,350 | 1,378 | 1,284,700 |
| 2007/10/16 | 1,380 | 1,380 | 1,337 | 1,349 | 618,700 |
| 2007/10/15 | 1,379 | 1,393 | 1,375 | 1,381 | 826,100 |
| 2007/10/12 | 1,368 | 1,388 | 1,358 | 1,379 | 827,200 |
| 2007/10/11 | 1,361 | 1,372 | 1,343 | 1,368 | 771,600 |
| 2007/10/10 | 1,392 | 1,400 | 1,346 | 1,355 | 1,068,700 |
| 2007/10/09 | 1,349 | 1,382 | 1,343 | 1,369 | 1,379,600 |
| 2007/10/05 | 1,293 | 1,344 | 1,288 | 1,323 | 1,760,700 |
| 2007/10/04 | 1,260 | 1,295 | 1,255 | 1,277 | 1,116,700 |
| 2007/10/03 | 1,245 | 1,266 | 1,222 | 1,264 | 1,248,800 |
| 2007/10/02 | 1,235 | 1,259 | 1,220 | 1,244 | 1,116,700 |
| 2007/10/01 | 1,256 | 1,258 | 1,205 | 1,219 | 1,338,500 |
| 2007/09/28 | 1,238 | 1,238 | 1,183 | 1,196 | 2,271,500 |
| 2007/09/27 | 1,267 | 1,273 | 1,180 | 1,248 | 2,695,700 |
| 2007/09/26 | 1,348 | 1,348 | 1,248 | 1,259 | 2,539,000 |
| 2007/09/25 | 1,424 | 1,448 | 1,408 | 1,448 | 754,300 |
| 2007/09/21 | 1,400 | 1,407 | 1,384 | 1,407 | 743,400 |
| 2007/09/20 | 1,405 | 1,405 | 1,382 | 1,401 | 510,300 |
| 2007/09/19 | 1,378 | 1,402 | 1,356 | 1,402 | 864,700 |
| 2007/09/18 | 1,359 | 1,366 | 1,337 | 1,358 | 846,800 |
| 2007/09/14 | 1,314 | 1,358 | 1,314 | 1,358 | 810,900 |
| 2007/09/13 | 1,319 | 1,333 | 1,304 | 1,313 | 789,400 |
| 2007/09/12 | 1,325 | 1,354 | 1,310 | 1,317 | 865,600 |
| 2007/09/11 | 1,334 | 1,339 | 1,297 | 1,316 | 830,700 |
| 2007/09/10 | 1,350 | 1,359 | 1,324 | 1,334 | 636,600 |
| 2007/09/07 | 1,391 | 1,395 | 1,366 | 1,383 | 526,400 |
| 2007/09/06 | 1,380 | 1,383 | 1,343 | 1,383 | 804,600 |
| 2007/09/05 | 1,489 | 1,489 | 1,397 | 1,402 | 799,300 |
| 2007/09/04 | 1,440 | 1,455 | 1,435 | 1,452 | 543,500 |
| 2007/09/03 | 1,469 | 1,469 | 1,434 | 1,441 | 454,100 |
| 2007/08/31 | 1,420 | 1,449 | 1,403 | 1,442 | 645,100 |
| 2007/08/30 | 1,412 | 1,413 | 1,396 | 1,403 | 799,000 |
| 2007/08/29 | 1,340 | 1,374 | 1,338 | 1,372 | 537,600 |
| 2007/08/28 | 1,420 | 1,424 | 1,384 | 1,398 | 574,300 |
| 2007/08/27 | 1,446 | 1,454 | 1,407 | 1,419 | 570,700 |
| 2007/08/24 | 1,464 | 1,479 | 1,420 | 1,426 | 970,100 |
| 2007/08/23 | 1,452 | 1,459 | 1,418 | 1,444 | 771,100 |
| 2007/08/22 | 1,455 | 1,465 | 1,403 | 1,412 | 1,272,200 |
| 2007/08/21 | 1,465 | 1,504 | 1,451 | 1,475 | 802,700 |
| 2007/08/20 | 1,477 | 1,511 | 1,462 | 1,470 | 677,900 |
| 2007/08/17 | 1,510 | 1,537 | 1,403 | 1,443 | 1,279,500 |
| 2007/08/16 | 1,502 | 1,518 | 1,474 | 1,518 | 636,100 |
| 2007/08/15 | 1,599 | 1,600 | 1,520 | 1,528 | 1,138,300 |
| 2007/08/14 | 1,600 | 1,612 | 1,575 | 1,598 | 449,000 |
| 2007/08/13 | 1,645 | 1,663 | 1,563 | 1,599 | 1,514,600 |
| 2007/08/10 | 1,686 | 1,745 | 1,660 | 1,663 | 1,011,700 |
| 2007/08/09 | 1,643 | 1,790 | 1,630 | 1,716 | 2,616,100 |
| 2007/08/08 | 1,651 | 1,664 | 1,597 | 1,600 | 1,250,700 |
| 2007/08/07 | 1,699 | 1,699 | 1,628 | 1,632 | 837,100 |
| 2007/08/06 | 1,610 | 1,678 | 1,603 | 1,673 | 1,163,900 |
| 2007/08/03 | 1,651 | 1,666 | 1,618 | 1,627 | 541,300 |
| 2007/08/02 | 1,643 | 1,655 | 1,602 | 1,627 | 692,600 |
| 2007/08/01 | 1,681 | 1,686 | 1,633 | 1,638 | 696,600 |
| 2007/07/31 | 1,704 | 1,725 | 1,679 | 1,680 | 658,400 |
| 2007/07/30 | 1,650 | 1,694 | 1,637 | 1,684 | 700,600 |
| 2007/07/27 | 1,650 | 1,679 | 1,638 | 1,675 | 1,029,200 |
| 2007/07/26 | 1,747 | 1,759 | 1,708 | 1,717 | 1,013,200 |
| 2007/07/25 | 1,795 | 1,795 | 1,745 | 1,767 | 919,400 |
| 2007/07/24 | 1,812 | 1,827 | 1,787 | 1,795 | 1,026,500 |
| 2007/07/23 | 1,812 | 1,813 | 1,781 | 1,813 | 687,700 |
| 2007/07/20 | 1,825 | 1,848 | 1,814 | 1,816 | 825,400 |
| 2007/07/19 | 1,774 | 1,803 | 1,755 | 1,799 | 1,793,100 |
| 2007/07/18 | 1,837 | 1,870 | 1,768 | 1,774 | 2,157,600 |
| 2007/07/17 | 1,831 | 1,868 | 1,820 | 1,867 | 1,207,400 |
| 2007/07/13 | 1,819 | 1,839 | 1,813 | 1,830 | 667,000 |
| 2007/07/12 | 1,849 | 1,849 | 1,767 | 1,785 | 886,100 |
| 2007/07/11 | 1,830 | 1,844 | 1,813 | 1,819 | 1,195,900 |
| 2007/07/10 | 1,850 | 1,874 | 1,845 | 1,852 | 1,364,000 |
| 2007/07/09 | 1,810 | 1,839 | 1,809 | 1,829 | 1,032,800 |
| 2007/07/06 | 1,807 | 1,807 | 1,782 | 1,797 | 682,400 |
| 2007/07/05 | 1,798 | 1,811 | 1,784 | 1,802 | 898,800 |
| 2007/07/04 | 1,775 | 1,804 | 1,774 | 1,794 | 965,000 |
| 2007/07/03 | 1,768 | 1,790 | 1,754 | 1,777 | 1,870,900 |
| 2007/07/02 | 1,739 | 1,765 | 1,729 | 1,761 | 1,764,900 |
| 2007/06/29 | 1,688 | 1,708 | 1,655 | 1,698 | 1,818,900 |
| 2007/06/28 | 1,631 | 1,688 | 1,621 | 1,662 | 2,203,600 |
| 2007/06/27 | 1,609 | 1,627 | 1,585 | 1,609 | 1,249,700 |
| 2007/06/26 | 1,634 | 1,640 | 1,577 | 1,596 | 956,900 |
| 2007/06/25 | 1,627 | 1,666 | 1,625 | 1,634 | 1,044,700 |
| 2007/06/22 | 1,657 | 1,663 | 1,645 | 1,657 | 800,600 |
| 2007/06/21 | 1,630 | 1,664 | 1,620 | 1,658 | 1,318,200 |
| 2007/06/20 | 1,600 | 1,640 | 1,599 | 1,631 | 1,940,900 |
| 2007/06/19 | 1,615 | 1,617 | 1,584 | 1,593 | 1,276,200 |
| 2007/06/18 | 1,555 | 1,611 | 1,540 | 1,603 | 1,429,600 |
| 2007/06/15 | 1,531 | 1,540 | 1,507 | 1,537 | 620,600 |
| 2007/06/14 | 1,505 | 1,523 | 1,485 | 1,520 | 816,200 |
| 2007/06/13 | 1,484 | 1,488 | 1,470 | 1,485 | 1,413,600 |
| 2007/06/12 | 1,547 | 1,555 | 1,492 | 1,512 | 2,050,200 |
| 2007/06/11 | 1,573 | 1,580 | 1,547 | 1,548 | 759,800 |
| 2007/06/08 | 1,580 | 1,580 | 1,556 | 1,566 | 1,198,000 |
| 2007/06/07 | 1,570 | 1,592 | 1,570 | 1,582 | 798,100 |
| 2007/06/06 | 1,573 | 1,593 | 1,570 | 1,586 | 1,322,000 |
| 2007/06/05 | 1,605 | 1,614 | 1,567 | 1,572 | 1,521,200 |
| 2007/06/04 | 1,618 | 1,620 | 1,602 | 1,606 | 730,700 |
| 2007/06/01 | 1,600 | 1,618 | 1,592 | 1,596 | 958,300 |
| 2007/05/31 | 1,590 | 1,604 | 1,584 | 1,592 | 664,300 |
| 2007/05/30 | 1,615 | 1,621 | 1,570 | 1,579 | 1,472,900 |
| 2007/05/29 | 1,616 | 1,646 | 1,609 | 1,635 | 660,200 |
| 2007/05/28 | 1,610 | 1,619 | 1,605 | 1,618 | 607,500 |
| 2007/05/25 | 1,635 | 1,635 | 1,610 | 1,616 | 513,700 |
| 2007/05/24 | 1,644 | 1,650 | 1,625 | 1,635 | 361,100 |
| 2007/05/23 | 1,650 | 1,673 | 1,639 | 1,646 | 660,100 |
| 2007/05/22 | 1,633 | 1,650 | 1,632 | 1,640 | 1,482,700 |
| 2007/05/21 | 1,641 | 1,654 | 1,608 | 1,633 | 1,023,900 |
| 2007/05/18 | 1,712 | 1,712 | 1,617 | 1,640 | 1,336,400 |
| 2007/05/17 | 1,699 | 1,730 | 1,690 | 1,713 | 549,600 |
| 2007/05/16 | 1,695 | 1,699 | 1,660 | 1,698 | 844,600 |
| 2007/05/15 | 1,775 | 1,775 | 1,695 | 1,703 | 1,173,300 |
| 2007/05/14 | 1,810 | 1,818 | 1,771 | 1,775 | 1,244,100 |
| 2007/05/11 | 1,768 | 1,801 | 1,757 | 1,800 | 943,900 |
| 2007/05/10 | 1,785 | 1,793 | 1,761 | 1,767 | 1,101,700 |
| 2007/05/09 | 1,761 | 1,778 | 1,752 | 1,774 | 1,363,400 |
| 2007/05/08 | 1,698 | 1,749 | 1,681 | 1,722 | 1,283,700 |
| 2007/05/07 | 1,694 | 1,694 | 1,663 | 1,677 | 802,500 |
| 2007/05/02 | 1,676 | 1,678 | 1,651 | 1,664 | 536,500 |
| 2007/05/01 | 1,694 | 1,695 | 1,666 | 1,672 | 500,200 |
| 2007/04/27 | 1,697 | 1,722 | 1,682 | 1,686 | 1,047,100 |
| 2007/04/26 | 1,668 | 1,688 | 1,659 | 1,686 | 795,900 |
| 2007/04/25 | 1,688 | 1,688 | 1,647 | 1,653 | 1,029,200 |
| 2007/04/24 | 1,694 | 1,695 | 1,672 | 1,688 | 623,300 |
| 2007/04/23 | 1,691 | 1,732 | 1,691 | 1,701 | 747,600 |
| 2007/04/20 | 1,709 | 1,720 | 1,678 | 1,690 | 476,300 |
| 2007/04/19 | 1,721 | 1,726 | 1,682 | 1,704 | 726,800 |
| 2007/04/18 | 1,695 | 1,745 | 1,695 | 1,720 | 1,321,500 |
| 2007/04/17 | 1,721 | 1,730 | 1,679 | 1,692 | 797,900 |
| 2007/04/16 | 1,721 | 1,740 | 1,711 | 1,720 | 541,300 |
| 2007/04/13 | 1,745 | 1,746 | 1,697 | 1,708 | 1,204,500 |
| 2007/04/12 | 1,740 | 1,741 | 1,725 | 1,739 | 1,053,100 |
| 2007/04/11 | 1,757 | 1,763 | 1,727 | 1,753 | 914,000 |
| 2007/04/10 | 1,741 | 1,757 | 1,734 | 1,756 | 1,287,300 |
| 2007/04/09 | 1,724 | 1,765 | 1,704 | 1,765 | 1,727,800 |
| 2007/04/06 | 1,676 | 1,711 | 1,676 | 1,694 | 1,330,200 |
| 2007/04/05 | 1,690 | 1,690 | 1,644 | 1,663 | 1,595,900 |
| 2007/04/04 | 1,710 | 1,714 | 1,686 | 1,690 | 2,788,900 |
| 2007/04/03 | 1,737 | 1,764 | 1,731 | 1,738 | 862,000 |
| 2007/04/02 | 1,787 | 1,802 | 1,734 | 1,736 | 925,000 |
| 2007/03/30 | 1,805 | 1,810 | 1,773 | 1,786 | 1,360,000 |
| 2007/03/29 | 1,800 | 1,817 | 1,758 | 1,804 | 1,397,900 |
| 2007/03/28 | 1,808 | 1,825 | 1,793 | 1,805 | 1,138,300 |
| 2007/03/27 | 1,848 | 1,850 | 1,815 | 1,826 | 1,005,100 |
| 2007/03/26 | 1,842 | 1,861 | 1,837 | 1,847 | 534,600 |
| 2007/03/23 | 1,836 | 1,852 | 1,825 | 1,841 | 838,300 |
| 2007/03/22 | 1,871 | 1,888 | 1,847 | 1,850 | 712,400 |
| 2007/03/20 | 1,826 | 1,860 | 1,818 | 1,856 | 676,700 |
| 2007/03/19 | 1,801 | 1,818 | 1,790 | 1,808 | 491,500 |
| 2007/03/16 | 1,824 | 1,835 | 1,784 | 1,792 | 445,500 |
| 2007/03/15 | 1,803 | 1,847 | 1,800 | 1,809 | 701,600 |
| 2007/03/14 | 1,788 | 1,831 | 1,782 | 1,792 | 995,400 |
| 2007/03/13 | 1,884 | 1,906 | 1,873 | 1,878 | 765,900 |
| 2007/03/12 | 1,869 | 1,897 | 1,862 | 1,883 | 854,200 |
| 2007/03/09 | 1,812 | 1,870 | 1,812 | 1,851 | 1,487,100 |
| 2007/03/08 | 1,750 | 1,809 | 1,732 | 1,809 | 593,200 |
| 2007/03/07 | 1,815 | 1,825 | 1,765 | 1,772 | 786,700 |
| 2007/03/06 | 1,743 | 1,812 | 1,735 | 1,800 | 917,300 |
| 2007/03/05 | 1,817 | 1,818 | 1,737 | 1,744 | 974,100 |
| 2007/03/02 | 1,882 | 1,899 | 1,829 | 1,847 | 1,207,900 |
| 2007/03/01 | 1,908 | 1,950 | 1,861 | 1,882 | 1,178,300 |
| 2007/02/28 | 1,890 | 1,927 | 1,851 | 1,907 | 1,507,900 |
| 2007/02/27 | 1,966 | 1,975 | 1,929 | 1,937 | 1,106,100 |
| 2007/02/26 | 2,005 | 2,015 | 1,987 | 1,989 | 819,500 |
| 2007/02/23 | 2,020 | 2,030 | 1,988 | 2,005 | 847,700 |
| 2007/02/22 | 2,045 | 2,050 | 2,010 | 2,030 | 507,000 |
| 2007/02/21 | 2,050 | 2,055 | 2,025 | 2,030 | 495,900 |
| 2007/02/20 | 2,050 | 2,050 | 2,020 | 2,025 | 257,300 |
| 2007/02/19 | 2,010 | 2,050 | 2,005 | 2,040 | 337,500 |
| 2007/02/16 | 2,065 | 2,070 | 2,025 | 2,025 | 190,100 |
| 2007/02/15 | 2,050 | 2,080 | 2,035 | 2,055 | 539,800 |
| 2007/02/14 | 2,010 | 2,055 | 2,005 | 2,040 | 335,100 |
| 2007/02/13 | 2,010 | 2,025 | 1,994 | 2,020 | 396,000 |
| 2007/02/09 | 2,000 | 2,010 | 1,990 | 2,005 | 772,400 |
| 2007/02/08 | 2,030 | 2,030 | 1,991 | 2,000 | 662,200 |
| 2007/02/07 | 2,070 | 2,105 | 2,000 | 2,010 | 995,100 |
| 2007/02/06 | 2,010 | 2,075 | 2,005 | 2,065 | 603,500 |
| 2007/02/05 | 2,040 | 2,045 | 2,005 | 2,015 | 839,100 |
| 2007/02/02 | 2,080 | 2,085 | 2,030 | 2,040 | 784,400 |
| 2007/02/01 | 2,045 | 2,090 | 2,030 | 2,085 | 1,505,300 |
| 2007/01/31 | 2,120 | 2,120 | 2,020 | 2,040 | 3,721,900 |
| 2007/01/30 | 1,909 | 1,910 | 1,870 | 1,880 | 806,600 |
| 2007/01/29 | 1,906 | 1,915 | 1,876 | 1,908 | 1,224,700 |
| 2007/01/26 | 1,850 | 1,914 | 1,842 | 1,905 | 1,282,300 |
| 2007/01/25 | 1,872 | 1,880 | 1,825 | 1,866 | 1,076,300 |
| 2007/01/24 | 1,822 | 1,864 | 1,811 | 1,842 | 1,504,800 |
| 2007/01/23 | 1,778 | 1,801 | 1,757 | 1,800 | 1,074,400 |
| 2007/01/22 | 1,771 | 1,775 | 1,740 | 1,766 | 789,200 |
| 2007/01/19 | 1,752 | 1,763 | 1,735 | 1,756 | 712,100 |
| 2007/01/18 | 1,750 | 1,760 | 1,732 | 1,751 | 1,086,800 |
| 2007/01/17 | 1,729 | 1,768 | 1,705 | 1,762 | 1,111,400 |
| 2007/01/16 | 1,713 | 1,720 | 1,696 | 1,719 | 703,200 |
| 2007/01/15 | 1,701 | 1,723 | 1,686 | 1,714 | 1,362,700 |
| 2007/01/12 | 1,766 | 1,767 | 1,685 | 1,700 | 2,336,800 |
| 2007/01/11 | 1,800 | 1,808 | 1,753 | 1,766 | 1,147,500 |
| 2007/01/10 | 1,762 | 1,800 | 1,745 | 1,793 | 1,991,500 |
| 2007/01/09 | 1,886 | 1,924 | 1,868 | 1,882 | 547,600 |
| 2007/01/05 | 1,921 | 1,937 | 1,893 | 1,898 | 335,400 |
| 2007/01/04 | 1,956 | 1,986 | 1,956 | 1,973 | 230,800 |