日立建機(6305)の株価時系列情報
日立建機(6305)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 | 3,340 | 3,370 | 3,300 | 3,350 | 555,500 |
| 2007/12/27 | 3,460 | 3,510 | 3,410 | 3,410 | 1,369,300 |
| 2007/12/26 | 3,430 | 3,460 | 3,370 | 3,450 | 618,400 |
| 2007/12/25 | 3,390 | 3,440 | 3,340 | 3,430 | 1,174,000 |
| 2007/12/21 | 3,240 | 3,310 | 3,160 | 3,290 | 2,103,400 |
| 2007/12/20 | 3,330 | 3,360 | 3,170 | 3,230 | 3,015,500 |
| 2007/12/19 | 3,360 | 3,480 | 3,300 | 3,320 | 4,227,600 |
| 2007/12/18 | 3,430 | 3,500 | 3,360 | 3,410 | 2,649,500 |
| 2007/12/17 | 3,630 | 3,660 | 3,510 | 3,530 | 1,242,500 |
| 2007/12/14 | 3,790 | 3,810 | 3,680 | 3,710 | 1,841,900 |
| 2007/12/13 | 3,770 | 3,810 | 3,720 | 3,740 | 977,700 |
| 2007/12/12 | 3,730 | 3,810 | 3,710 | 3,790 | 1,176,800 |
| 2007/12/11 | 3,790 | 3,830 | 3,770 | 3,830 | 1,551,200 |
| 2007/12/10 | 3,800 | 3,810 | 3,720 | 3,740 | 2,626,400 |
| 2007/12/07 | 3,670 | 3,760 | 3,620 | 3,730 | 3,442,900 |
| 2007/12/06 | 3,630 | 3,640 | 3,550 | 3,590 | 1,839,900 |
| 2007/12/05 | 3,630 | 3,640 | 3,500 | 3,550 | 3,651,300 |
| 2007/12/04 | 3,880 | 3,910 | 3,680 | 3,690 | 1,823,100 |
| 2007/12/03 | 3,980 | 4,000 | 3,840 | 3,920 | 1,745,700 |
| 2007/11/30 | 3,780 | 3,970 | 3,770 | 3,970 | 1,966,100 |
| 2007/11/29 | 3,750 | 3,770 | 3,670 | 3,760 | 1,019,000 |
| 2007/11/28 | 3,720 | 3,760 | 3,580 | 3,600 | 1,772,900 |
| 2007/11/27 | 3,630 | 3,750 | 3,580 | 3,680 | 1,912,400 |
| 2007/11/26 | 3,700 | 3,760 | 3,630 | 3,720 | 1,511,900 |
| 2007/11/22 | 3,570 | 3,710 | 3,400 | 3,660 | 3,323,800 |
| 2007/11/21 | 3,730 | 3,740 | 3,600 | 3,640 | 1,535,800 |
| 2007/11/20 | 3,560 | 3,790 | 3,530 | 3,780 | 3,650,000 |
| 2007/11/19 | 3,950 | 4,010 | 3,700 | 3,710 | 1,423,000 |
| 2007/11/16 | 3,920 | 3,960 | 3,860 | 3,920 | 1,503,000 |
| 2007/11/15 | 4,050 | 4,110 | 4,020 | 4,050 | 772,900 |
| 2007/11/14 | 4,040 | 4,120 | 4,040 | 4,080 | 1,199,200 |
| 2007/11/13 | 3,870 | 4,000 | 3,820 | 3,940 | 2,090,300 |
| 2007/11/12 | 4,000 | 4,010 | 3,810 | 3,880 | 2,392,900 |
| 2007/11/09 | 4,070 | 4,180 | 4,070 | 4,090 | 1,835,900 |
| 2007/11/08 | 4,150 | 4,200 | 3,990 | 4,120 | 2,607,200 |
| 2007/11/07 | 4,410 | 4,440 | 4,280 | 4,300 | 1,020,000 |
| 2007/11/06 | 4,210 | 4,430 | 4,210 | 4,360 | 1,226,400 |
| 2007/11/05 | 4,430 | 4,460 | 4,260 | 4,320 | 1,506,600 |
| 2007/11/02 | 4,480 | 4,570 | 4,470 | 4,530 | 1,700,800 |
| 2007/11/01 | 4,720 | 4,730 | 4,620 | 4,630 | 866,400 |
| 2007/10/31 | 4,680 | 4,700 | 4,610 | 4,680 | 1,060,900 |
| 2007/10/30 | 4,740 | 4,820 | 4,720 | 4,770 | 1,643,400 |
| 2007/10/29 | 4,780 | 4,860 | 4,690 | 4,690 | 2,369,300 |
| 2007/10/26 | 4,420 | 4,680 | 4,420 | 4,630 | 2,230,600 |
| 2007/10/25 | 4,600 | 4,630 | 4,410 | 4,450 | 2,277,100 |
| 2007/10/24 | 4,660 | 4,730 | 4,580 | 4,610 | 2,002,800 |
| 2007/10/23 | 4,710 | 4,740 | 4,590 | 4,630 | 1,621,400 |
| 2007/10/22 | 4,630 | 4,720 | 4,510 | 4,670 | 2,842,600 |
| 2007/10/19 | 4,940 | 4,960 | 4,850 | 4,880 | 2,052,700 |
| 2007/10/18 | 4,900 | 5,010 | 4,870 | 4,980 | 2,596,500 |
| 2007/10/17 | 4,900 | 4,910 | 4,690 | 4,860 | 2,621,200 |
| 2007/10/16 | 4,840 | 4,960 | 4,820 | 4,880 | 3,268,700 |
| 2007/10/15 | 4,770 | 4,840 | 4,760 | 4,840 | 1,685,300 |
| 2007/10/12 | 4,720 | 4,740 | 4,680 | 4,720 | 792,000 |
| 2007/10/11 | 4,600 | 4,750 | 4,590 | 4,740 | 1,760,900 |
| 2007/10/10 | 4,660 | 4,680 | 4,610 | 4,630 | 596,200 |
| 2007/10/09 | 4,670 | 4,690 | 4,600 | 4,630 | 1,154,600 |
| 2007/10/05 | 4,610 | 4,690 | 4,600 | 4,630 | 1,328,000 |
| 2007/10/04 | 4,630 | 4,660 | 4,580 | 4,590 | 800,200 |
| 2007/10/03 | 4,580 | 4,690 | 4,570 | 4,670 | 1,318,800 |
| 2007/10/02 | 4,630 | 4,660 | 4,570 | 4,570 | 1,515,900 |
| 2007/10/01 | 4,540 | 4,580 | 4,450 | 4,530 | 1,964,900 |
| 2007/09/28 | 4,670 | 4,690 | 4,560 | 4,590 | 1,678,800 |
| 2007/09/27 | 4,520 | 4,710 | 4,510 | 4,640 | 4,402,600 |
| 2007/09/26 | 4,320 | 4,490 | 4,320 | 4,470 | 2,412,200 |
| 2007/09/25 | 4,270 | 4,470 | 4,260 | 4,420 | 3,213,900 |
| 2007/09/21 | 4,180 | 4,190 | 4,110 | 4,190 | 1,845,500 |
| 2007/09/20 | 4,270 | 4,270 | 4,160 | 4,220 | 1,532,700 |
| 2007/09/19 | 4,140 | 4,240 | 4,130 | 4,230 | 2,029,200 |
| 2007/09/18 | 4,090 | 4,160 | 4,010 | 4,040 | 1,173,900 |
| 2007/09/14 | 4,020 | 4,110 | 4,000 | 4,090 | 999,100 |
| 2007/09/13 | 4,020 | 4,070 | 3,970 | 3,980 | 1,114,500 |
| 2007/09/12 | 4,070 | 4,110 | 3,970 | 3,980 | 845,500 |
| 2007/09/11 | 4,050 | 4,080 | 3,920 | 4,030 | 962,100 |
| 2007/09/10 | 4,010 | 4,080 | 3,960 | 4,050 | 1,162,800 |
| 2007/09/07 | 4,250 | 4,250 | 4,080 | 4,160 | 1,424,600 |
| 2007/09/06 | 4,140 | 4,210 | 4,030 | 4,200 | 1,961,800 |
| 2007/09/05 | 4,250 | 4,300 | 4,170 | 4,190 | 2,724,600 |
| 2007/09/04 | 4,140 | 4,220 | 4,130 | 4,180 | 2,887,400 |
| 2007/09/03 | 4,090 | 4,130 | 4,020 | 4,070 | 908,000 |
| 2007/08/31 | 3,920 | 4,080 | 3,900 | 4,080 | 1,375,000 |
| 2007/08/30 | 4,020 | 4,030 | 3,880 | 3,940 | 1,049,400 |
| 2007/08/29 | 3,860 | 3,920 | 3,810 | 3,900 | 1,497,400 |
| 2007/08/28 | 4,020 | 4,040 | 3,970 | 4,000 | 1,021,500 |
| 2007/08/27 | 4,120 | 4,150 | 3,970 | 4,030 | 1,322,500 |
| 2007/08/24 | 4,090 | 4,140 | 4,030 | 4,070 | 2,095,100 |
| 2007/08/23 | 4,030 | 4,090 | 3,970 | 4,070 | 2,175,700 |
| 2007/08/22 | 3,920 | 3,960 | 3,850 | 3,880 | 1,756,500 |
| 2007/08/21 | 3,690 | 3,980 | 3,690 | 3,920 | 2,652,000 |
| 2007/08/20 | 3,800 | 3,860 | 3,680 | 3,730 | 2,086,900 |
| 2007/08/17 | 3,980 | 4,010 | 3,590 | 3,630 | 3,853,900 |
| 2007/08/16 | 4,100 | 4,160 | 3,960 | 4,080 | 4,528,100 |
| 2007/08/15 | 4,150 | 4,200 | 4,080 | 4,090 | 2,628,700 |
| 2007/08/14 | 4,190 | 4,230 | 4,170 | 4,190 | 2,342,000 |
| 2007/08/13 | 4,230 | 4,330 | 4,160 | 4,180 | 4,932,100 |
| 2007/08/10 | 4,190 | 4,200 | 4,180 | 4,190 | 7,009,400 |
| 2007/08/09 | 4,320 | 4,330 | 4,200 | 4,240 | 4,834,900 |
| 2007/08/08 | 4,460 | 4,500 | 4,260 | 4,270 | 2,681,200 |
| 2007/08/07 | 4,660 | 4,660 | 4,450 | 4,470 | 1,384,500 |
| 2007/08/06 | 4,610 | 4,650 | 4,570 | 4,620 | 1,146,100 |
| 2007/08/03 | 4,700 | 4,740 | 4,640 | 4,670 | 1,280,500 |
| 2007/08/02 | 4,700 | 4,720 | 4,530 | 4,680 | 1,663,300 |
| 2007/08/01 | 4,670 | 4,780 | 4,600 | 4,620 | 1,761,400 |
| 2007/07/31 | 4,920 | 4,930 | 4,740 | 4,770 | 1,515,400 |
| 2007/07/30 | 4,660 | 4,870 | 4,630 | 4,860 | 2,200,700 |
| 2007/07/27 | 4,830 | 4,840 | 4,660 | 4,720 | 3,933,200 |
| 2007/07/26 | 4,900 | 5,000 | 4,850 | 4,880 | 2,004,800 |
| 2007/07/25 | 4,860 | 4,910 | 4,840 | 4,910 | 1,309,700 |
| 2007/07/24 | 5,020 | 5,080 | 4,870 | 4,950 | 1,288,400 |
| 2007/07/23 | 4,950 | 5,020 | 4,950 | 4,980 | 1,179,900 |
| 2007/07/20 | 4,900 | 5,050 | 4,900 | 5,040 | 1,596,200 |
| 2007/07/19 | 4,950 | 4,960 | 4,880 | 4,920 | 667,500 |
| 2007/07/18 | 4,940 | 4,970 | 4,910 | 4,930 | 1,249,000 |
| 2007/07/17 | 4,930 | 4,980 | 4,850 | 4,910 | 1,954,400 |
| 2007/07/13 | 4,860 | 4,890 | 4,830 | 4,860 | 1,176,900 |
| 2007/07/12 | 4,960 | 4,980 | 4,690 | 4,760 | 2,355,200 |
| 2007/07/11 | 4,740 | 4,820 | 4,710 | 4,790 | 1,404,300 |
| 2007/07/10 | 4,730 | 4,790 | 4,690 | 4,750 | 1,360,100 |
| 2007/07/09 | 4,710 | 4,760 | 4,700 | 4,720 | 1,064,900 |
| 2007/07/06 | 4,620 | 4,680 | 4,580 | 4,660 | 1,131,700 |
| 2007/07/05 | 4,620 | 4,710 | 4,620 | 4,630 | 1,604,400 |
| 2007/07/04 | 4,520 | 4,600 | 4,500 | 4,580 | 1,845,400 |
| 2007/07/03 | 4,440 | 4,500 | 4,430 | 4,480 | 1,716,700 |
| 2007/07/02 | 4,300 | 4,440 | 4,280 | 4,440 | 1,686,700 |
| 2007/06/29 | 4,270 | 4,320 | 4,220 | 4,290 | 898,100 |
| 2007/06/28 | 4,260 | 4,270 | 4,170 | 4,220 | 1,224,300 |
| 2007/06/27 | 4,290 | 4,320 | 4,230 | 4,230 | 2,268,400 |
| 2007/06/26 | 4,280 | 4,280 | 4,210 | 4,240 | 1,377,100 |
| 2007/06/25 | 4,300 | 4,360 | 4,210 | 4,240 | 4,319,500 |
| 2007/06/22 | 4,440 | 4,480 | 4,390 | 4,450 | 1,491,800 |
| 2007/06/21 | 4,320 | 4,460 | 4,310 | 4,450 | 2,543,000 |
| 2007/06/20 | 4,400 | 4,420 | 4,330 | 4,350 | 1,671,600 |
| 2007/06/19 | 4,290 | 4,410 | 4,270 | 4,390 | 1,828,400 |
| 2007/06/18 | 4,330 | 4,330 | 4,270 | 4,280 | 1,081,900 |
| 2007/06/15 | 4,350 | 4,350 | 4,270 | 4,300 | 697,400 |
| 2007/06/14 | 4,320 | 4,340 | 4,280 | 4,300 | 1,127,800 |
| 2007/06/13 | 4,190 | 4,270 | 4,140 | 4,240 | 2,273,100 |
| 2007/06/12 | 4,280 | 4,330 | 4,200 | 4,240 | 858,000 |
| 2007/06/11 | 4,360 | 4,370 | 4,210 | 4,270 | 1,327,600 |
| 2007/06/08 | 4,360 | 4,410 | 4,240 | 4,260 | 3,040,100 |
| 2007/06/07 | 4,360 | 4,500 | 4,340 | 4,460 | 2,074,400 |
| 2007/06/06 | 4,270 | 4,450 | 4,260 | 4,420 | 2,292,100 |
| 2007/06/05 | 4,250 | 4,280 | 4,200 | 4,260 | 1,279,300 |
| 2007/06/04 | 4,210 | 4,260 | 4,180 | 4,220 | 1,723,600 |
| 2007/06/01 | 4,120 | 4,160 | 4,110 | 4,160 | 1,659,600 |
| 2007/05/31 | 3,990 | 4,070 | 3,960 | 4,070 | 2,239,100 |
| 2007/05/30 | 4,020 | 4,040 | 3,880 | 3,910 | 2,669,100 |
| 2007/05/29 | 3,930 | 4,010 | 3,910 | 3,990 | 1,727,600 |
| 2007/05/28 | 3,910 | 3,950 | 3,900 | 3,940 | 598,100 |
| 2007/05/25 | 3,830 | 3,890 | 3,830 | 3,890 | 983,800 |
| 2007/05/24 | 3,900 | 3,930 | 3,850 | 3,900 | 939,900 |
| 2007/05/23 | 3,960 | 3,980 | 3,880 | 3,910 | 1,427,100 |
| 2007/05/22 | 3,910 | 3,970 | 3,860 | 3,950 | 2,051,600 |
| 2007/05/21 | 3,780 | 3,910 | 3,750 | 3,900 | 1,698,600 |
| 2007/05/18 | 3,830 | 3,830 | 3,730 | 3,760 | 1,392,600 |
| 2007/05/17 | 3,860 | 3,900 | 3,820 | 3,830 | 991,400 |
| 2007/05/16 | 3,850 | 3,850 | 3,760 | 3,810 | 1,057,300 |
| 2007/05/15 | 3,860 | 3,900 | 3,790 | 3,810 | 1,396,700 |
| 2007/05/14 | 4,030 | 4,060 | 3,910 | 3,910 | 1,465,000 |
| 2007/05/11 | 3,970 | 4,040 | 3,890 | 3,980 | 2,188,600 |
| 2007/05/10 | 4,030 | 4,030 | 3,930 | 3,970 | 1,796,800 |
| 2007/05/09 | 4,030 | 4,070 | 3,960 | 4,020 | 2,706,700 |
| 2007/05/08 | 4,080 | 4,140 | 4,030 | 4,030 | 2,149,200 |
| 2007/05/07 | 4,000 | 4,140 | 4,000 | 4,110 | 2,819,900 |
| 2007/05/02 | 3,940 | 3,960 | 3,850 | 3,890 | 2,289,400 |
| 2007/05/01 | 3,820 | 3,980 | 3,810 | 3,970 | 3,105,100 |
| 2007/04/27 | 3,800 | 3,850 | 3,700 | 3,770 | 3,152,700 |
| 2007/04/26 | 3,680 | 3,840 | 3,660 | 3,800 | 5,134,800 |
| 2007/04/25 | 3,610 | 3,610 | 3,470 | 3,500 | 1,629,000 |
| 2007/04/24 | 3,570 | 3,610 | 3,550 | 3,610 | 1,397,400 |
| 2007/04/23 | 3,560 | 3,630 | 3,550 | 3,610 | 3,051,600 |
| 2007/04/20 | 3,450 | 3,490 | 3,410 | 3,470 | 1,063,000 |
| 2007/04/19 | 3,500 | 3,510 | 3,430 | 3,460 | 1,109,200 |
| 2007/04/18 | 3,510 | 3,550 | 3,490 | 3,520 | 794,900 |
| 2007/04/17 | 3,520 | 3,540 | 3,480 | 3,480 | 1,261,900 |
| 2007/04/16 | 3,470 | 3,520 | 3,460 | 3,510 | 1,561,600 |
| 2007/04/13 | 3,440 | 3,460 | 3,410 | 3,420 | 1,955,600 |
| 2007/04/12 | 3,330 | 3,420 | 3,320 | 3,390 | 1,197,700 |
| 2007/04/11 | 3,360 | 3,400 | 3,300 | 3,380 | 1,701,700 |
| 2007/04/10 | 3,330 | 3,390 | 3,320 | 3,380 | 1,378,200 |
| 2007/04/09 | 3,240 | 3,360 | 3,240 | 3,360 | 2,489,800 |
| 2007/04/06 | 3,180 | 3,220 | 3,170 | 3,190 | 974,400 |
| 2007/04/05 | 3,250 | 3,260 | 3,210 | 3,210 | 1,313,900 |
| 2007/04/04 | 3,190 | 3,220 | 3,150 | 3,200 | 1,084,500 |
| 2007/04/03 | 3,120 | 3,160 | 3,090 | 3,140 | 1,074,000 |
| 2007/04/02 | 3,170 | 3,180 | 3,070 | 3,070 | 1,369,100 |
| 2007/03/30 | 3,210 | 3,210 | 3,180 | 3,190 | 833,500 |
| 2007/03/29 | 3,150 | 3,170 | 3,090 | 3,160 | 1,856,100 |
| 2007/03/28 | 3,250 | 3,250 | 3,170 | 3,200 | 863,000 |
| 2007/03/27 | 3,260 | 3,310 | 3,230 | 3,270 | 699,700 |
| 2007/03/26 | 3,280 | 3,280 | 3,230 | 3,250 | 478,900 |
| 2007/03/23 | 3,270 | 3,290 | 3,230 | 3,260 | 625,600 |
| 2007/03/22 | 3,320 | 3,340 | 3,260 | 3,270 | 645,100 |
| 2007/03/20 | 3,240 | 3,260 | 3,220 | 3,240 | 719,400 |
| 2007/03/19 | 3,140 | 3,220 | 3,120 | 3,200 | 1,158,300 |
| 2007/03/16 | 3,250 | 3,260 | 3,160 | 3,200 | 837,800 |
| 2007/03/15 | 3,250 | 3,300 | 3,230 | 3,240 | 496,600 |
| 2007/03/14 | 3,180 | 3,230 | 3,170 | 3,220 | 1,278,600 |
| 2007/03/13 | 3,350 | 3,360 | 3,320 | 3,320 | 394,900 |
| 2007/03/12 | 3,380 | 3,380 | 3,330 | 3,350 | 507,400 |
| 2007/03/09 | 3,370 | 3,400 | 3,310 | 3,330 | 1,507,500 |
| 2007/03/08 | 3,250 | 3,350 | 3,210 | 3,350 | 977,500 |
| 2007/03/07 | 3,360 | 3,380 | 3,240 | 3,250 | 1,224,700 |
| 2007/03/06 | 3,170 | 3,290 | 3,160 | 3,260 | 2,088,200 |
| 2007/03/05 | 3,290 | 3,300 | 3,130 | 3,150 | 2,016,000 |
| 2007/03/02 | 3,310 | 3,440 | 3,260 | 3,390 | 2,003,200 |
| 2007/03/01 | 3,380 | 3,400 | 3,270 | 3,310 | 1,642,300 |
| 2007/02/28 | 3,170 | 3,430 | 3,160 | 3,390 | 2,912,000 |
| 2007/02/27 | 3,640 | 3,650 | 3,520 | 3,570 | 1,562,200 |
| 2007/02/26 | 3,600 | 3,650 | 3,560 | 3,630 | 1,672,400 |
| 2007/02/23 | 3,480 | 3,580 | 3,460 | 3,550 | 1,234,100 |
| 2007/02/22 | 3,510 | 3,530 | 3,460 | 3,480 | 1,429,600 |
| 2007/02/21 | 3,480 | 3,530 | 3,480 | 3,530 | 1,628,300 |
| 2007/02/20 | 3,450 | 3,500 | 3,440 | 3,480 | 928,200 |
| 2007/02/19 | 3,420 | 3,470 | 3,410 | 3,450 | 1,605,500 |
| 2007/02/16 | 3,390 | 3,420 | 3,370 | 3,400 | 1,359,700 |
| 2007/02/15 | 3,390 | 3,400 | 3,330 | 3,370 | 718,500 |
| 2007/02/14 | 3,340 | 3,380 | 3,320 | 3,350 | 1,316,600 |
| 2007/02/13 | 3,320 | 3,360 | 3,290 | 3,310 | 1,357,700 |
| 2007/02/09 | 3,220 | 3,300 | 3,210 | 3,290 | 1,132,800 |
| 2007/02/08 | 3,280 | 3,280 | 3,200 | 3,210 | 1,227,100 |
| 2007/02/07 | 3,330 | 3,340 | 3,260 | 3,280 | 1,262,700 |
| 2007/02/06 | 3,270 | 3,320 | 3,250 | 3,310 | 1,447,400 |
| 2007/02/05 | 3,370 | 3,380 | 3,230 | 3,250 | 1,538,600 |
| 2007/02/02 | 3,300 | 3,350 | 3,260 | 3,350 | 2,454,000 |
| 2007/02/01 | 3,290 | 3,320 | 3,180 | 3,250 | 3,460,500 |
| 2007/01/31 | 3,330 | 3,390 | 3,300 | 3,390 | 1,443,600 |
| 2007/01/30 | 3,380 | 3,390 | 3,280 | 3,300 | 1,306,700 |
| 2007/01/29 | 3,320 | 3,390 | 3,290 | 3,370 | 2,325,400 |
| 2007/01/26 | 3,250 | 3,280 | 3,230 | 3,240 | 939,400 |
| 2007/01/25 | 3,310 | 3,320 | 3,220 | 3,230 | 853,000 |
| 2007/01/24 | 3,300 | 3,330 | 3,270 | 3,290 | 1,391,500 |
| 2007/01/23 | 3,200 | 3,280 | 3,180 | 3,260 | 1,701,500 |
| 2007/01/22 | 3,230 | 3,250 | 3,160 | 3,190 | 1,397,300 |
| 2007/01/19 | 3,280 | 3,290 | 3,190 | 3,220 | 1,088,700 |
| 2007/01/18 | 3,210 | 3,270 | 3,200 | 3,250 | 1,238,400 |
| 2007/01/17 | 3,160 | 3,200 | 3,150 | 3,200 | 1,344,500 |
| 2007/01/16 | 3,120 | 3,130 | 3,100 | 3,120 | 604,200 |
| 2007/01/15 | 3,150 | 3,160 | 3,090 | 3,110 | 1,120,400 |
| 2007/01/12 | 3,090 | 3,110 | 3,060 | 3,100 | 1,380,000 |
| 2007/01/11 | 3,090 | 3,100 | 3,020 | 3,050 | 1,248,000 |
| 2007/01/10 | 3,130 | 3,130 | 3,060 | 3,080 | 1,179,400 |
| 2007/01/09 | 3,080 | 3,140 | 3,060 | 3,100 | 1,440,200 |
| 2007/01/05 | 3,140 | 3,160 | 3,050 | 3,070 | 1,652,100 |
| 2007/01/04 | 3,210 | 3,260 | 3,210 | 3,210 | 519,900 |