セガサミーホールディングス(6460)の株価時系列情報
セガサミーホールディングス(6460)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 | 1,385 | 1,410 | 1,382 | 1,393 | 967,800 |
| 2007/12/27 | 1,394 | 1,410 | 1,387 | 1,401 | 1,269,400 |
| 2007/12/26 | 1,359 | 1,397 | 1,354 | 1,389 | 1,617,800 |
| 2007/12/25 | 1,359 | 1,359 | 1,310 | 1,329 | 1,463,600 |
| 2007/12/21 | 1,314 | 1,363 | 1,308 | 1,358 | 1,836,100 |
| 2007/12/20 | 1,360 | 1,361 | 1,303 | 1,329 | 2,798,900 |
| 2007/12/19 | 1,370 | 1,378 | 1,361 | 1,364 | 1,709,600 |
| 2007/12/18 | 1,375 | 1,394 | 1,366 | 1,383 | 1,849,400 |
| 2007/12/17 | 1,435 | 1,435 | 1,384 | 1,393 | 2,420,600 |
| 2007/12/14 | 1,410 | 1,441 | 1,406 | 1,436 | 2,277,300 |
| 2007/12/13 | 1,449 | 1,450 | 1,418 | 1,426 | 2,468,700 |
| 2007/12/12 | 1,420 | 1,458 | 1,416 | 1,450 | 1,334,200 |
| 2007/12/11 | 1,440 | 1,477 | 1,435 | 1,456 | 1,945,800 |
| 2007/12/10 | 1,401 | 1,466 | 1,395 | 1,457 | 2,787,700 |
| 2007/12/07 | 1,389 | 1,410 | 1,384 | 1,406 | 2,385,200 |
| 2007/12/06 | 1,397 | 1,403 | 1,375 | 1,385 | 2,032,700 |
| 2007/12/05 | 1,395 | 1,406 | 1,375 | 1,394 | 1,974,800 |
| 2007/12/04 | 1,412 | 1,413 | 1,396 | 1,402 | 1,664,100 |
| 2007/12/03 | 1,442 | 1,445 | 1,415 | 1,432 | 1,203,400 |
| 2007/11/30 | 1,410 | 1,430 | 1,402 | 1,412 | 1,790,600 |
| 2007/11/29 | 1,450 | 1,450 | 1,419 | 1,427 | 1,364,900 |
| 2007/11/28 | 1,416 | 1,438 | 1,385 | 1,412 | 1,569,500 |
| 2007/11/27 | 1,391 | 1,430 | 1,355 | 1,426 | 1,589,500 |
| 2007/11/26 | 1,393 | 1,408 | 1,389 | 1,396 | 1,380,800 |
| 2007/11/22 | 1,351 | 1,406 | 1,351 | 1,392 | 1,692,000 |
| 2007/11/21 | 1,406 | 1,414 | 1,383 | 1,391 | 2,083,200 |
| 2007/11/20 | 1,402 | 1,428 | 1,365 | 1,426 | 2,479,800 |
| 2007/11/19 | 1,475 | 1,480 | 1,424 | 1,433 | 2,676,000 |
| 2007/11/16 | 1,454 | 1,502 | 1,451 | 1,495 | 1,843,300 |
| 2007/11/15 | 1,514 | 1,538 | 1,488 | 1,492 | 3,237,200 |
| 2007/11/14 | 1,542 | 1,555 | 1,473 | 1,522 | 3,442,000 |
| 2007/11/13 | 1,468 | 1,646 | 1,444 | 1,550 | 6,419,600 |
| 2007/11/12 | 1,355 | 1,474 | 1,352 | 1,467 | 3,536,500 |
| 2007/11/09 | 1,418 | 1,420 | 1,392 | 1,392 | 2,412,300 |
| 2007/11/08 | 1,444 | 1,445 | 1,405 | 1,438 | 1,732,100 |
| 2007/11/07 | 1,536 | 1,536 | 1,458 | 1,481 | 2,669,600 |
| 2007/11/06 | 1,537 | 1,547 | 1,524 | 1,536 | 1,057,700 |
| 2007/11/05 | 1,580 | 1,591 | 1,537 | 1,554 | 1,017,400 |
| 2007/11/02 | 1,611 | 1,625 | 1,574 | 1,587 | 2,223,100 |
| 2007/11/01 | 1,576 | 1,704 | 1,566 | 1,670 | 3,855,100 |
| 2007/10/31 | 1,575 | 1,588 | 1,537 | 1,585 | 1,963,900 |
| 2007/10/30 | 1,508 | 1,614 | 1,505 | 1,586 | 4,259,000 |
| 2007/10/29 | 1,478 | 1,515 | 1,471 | 1,504 | 1,728,900 |
| 2007/10/26 | 1,411 | 1,502 | 1,400 | 1,477 | 3,161,200 |
| 2007/10/25 | 1,400 | 1,427 | 1,393 | 1,410 | 1,698,800 |
| 2007/10/24 | 1,391 | 1,411 | 1,391 | 1,399 | 2,460,900 |
| 2007/10/23 | 1,410 | 1,420 | 1,401 | 1,405 | 1,102,700 |
| 2007/10/22 | 1,405 | 1,424 | 1,398 | 1,415 | 2,042,600 |
| 2007/10/19 | 1,429 | 1,434 | 1,404 | 1,421 | 1,731,900 |
| 2007/10/18 | 1,496 | 1,496 | 1,420 | 1,435 | 3,189,200 |
| 2007/10/17 | 1,470 | 1,472 | 1,410 | 1,436 | 3,720,100 |
| 2007/10/16 | 1,467 | 1,502 | 1,463 | 1,490 | 2,221,700 |
| 2007/10/15 | 1,478 | 1,478 | 1,455 | 1,466 | 1,631,200 |
| 2007/10/12 | 1,494 | 1,494 | 1,455 | 1,458 | 2,663,800 |
| 2007/10/11 | 1,526 | 1,527 | 1,485 | 1,498 | 3,280,500 |
| 2007/10/10 | 1,595 | 1,617 | 1,503 | 1,531 | 4,209,800 |
| 2007/10/09 | 1,400 | 1,622 | 1,377 | 1,590 | 12,018,000 |
| 2007/10/05 | 1,554 | 1,561 | 1,518 | 1,551 | 3,199,700 |
| 2007/10/04 | 1,604 | 1,607 | 1,571 | 1,579 | 2,379,500 |
| 2007/10/03 | 1,620 | 1,644 | 1,599 | 1,608 | 2,364,600 |
| 2007/10/02 | 1,593 | 1,599 | 1,555 | 1,590 | 2,088,400 |
| 2007/10/01 | 1,550 | 1,624 | 1,530 | 1,600 | 3,145,800 |
| 2007/09/28 | 1,578 | 1,578 | 1,519 | 1,530 | 1,559,500 |
| 2007/09/27 | 1,518 | 1,574 | 1,516 | 1,570 | 2,083,400 |
| 2007/09/26 | 1,500 | 1,517 | 1,486 | 1,502 | 2,200,500 |
| 2007/09/25 | 1,470 | 1,505 | 1,451 | 1,477 | 2,549,500 |
| 2007/09/21 | 1,513 | 1,513 | 1,495 | 1,502 | 1,680,200 |
| 2007/09/20 | 1,530 | 1,530 | 1,495 | 1,513 | 1,983,600 |
| 2007/09/19 | 1,531 | 1,548 | 1,507 | 1,526 | 1,392,500 |
| 2007/09/18 | 1,505 | 1,526 | 1,495 | 1,501 | 2,465,100 |
| 2007/09/14 | 1,518 | 1,544 | 1,512 | 1,534 | 1,762,900 |
| 2007/09/13 | 1,513 | 1,522 | 1,492 | 1,500 | 2,607,000 |
| 2007/09/12 | 1,571 | 1,574 | 1,504 | 1,511 | 2,486,500 |
| 2007/09/11 | 1,617 | 1,626 | 1,534 | 1,550 | 3,754,900 |
| 2007/09/10 | 1,612 | 1,619 | 1,570 | 1,603 | 2,746,900 |
| 2007/09/07 | 1,674 | 1,683 | 1,648 | 1,679 | 1,509,800 |
| 2007/09/06 | 1,655 | 1,685 | 1,639 | 1,679 | 1,733,100 |
| 2007/09/05 | 1,710 | 1,717 | 1,679 | 1,683 | 1,220,300 |
| 2007/09/04 | 1,700 | 1,732 | 1,697 | 1,721 | 1,534,000 |
| 2007/09/03 | 1,761 | 1,761 | 1,694 | 1,711 | 1,495,300 |
| 2007/08/31 | 1,720 | 1,762 | 1,720 | 1,761 | 1,632,600 |
| 2007/08/30 | 1,705 | 1,726 | 1,703 | 1,718 | 1,861,200 |
| 2007/08/29 | 1,675 | 1,697 | 1,666 | 1,695 | 1,797,600 |
| 2007/08/28 | 1,700 | 1,716 | 1,686 | 1,704 | 1,122,700 |
| 2007/08/27 | 1,687 | 1,708 | 1,686 | 1,701 | 2,350,200 |
| 2007/08/24 | 1,681 | 1,690 | 1,660 | 1,680 | 1,387,200 |
| 2007/08/23 | 1,672 | 1,685 | 1,657 | 1,685 | 1,422,400 |
| 2007/08/22 | 1,631 | 1,640 | 1,611 | 1,634 | 2,086,700 |
| 2007/08/21 | 1,600 | 1,637 | 1,588 | 1,624 | 1,616,900 |
| 2007/08/20 | 1,578 | 1,624 | 1,578 | 1,602 | 2,285,900 |
| 2007/08/17 | 1,560 | 1,588 | 1,520 | 1,540 | 2,719,700 |
| 2007/08/16 | 1,566 | 1,579 | 1,530 | 1,577 | 2,812,800 |
| 2007/08/15 | 1,617 | 1,617 | 1,583 | 1,594 | 2,979,500 |
| 2007/08/14 | 1,650 | 1,670 | 1,606 | 1,625 | 2,810,800 |
| 2007/08/13 | 1,710 | 1,711 | 1,633 | 1,660 | 2,611,800 |
| 2007/08/10 | 1,680 | 1,775 | 1,680 | 1,727 | 2,436,000 |
| 2007/08/09 | 1,700 | 1,796 | 1,657 | 1,736 | 4,509,900 |
| 2007/08/08 | 1,720 | 1,738 | 1,643 | 1,662 | 3,884,000 |
| 2007/08/07 | 1,711 | 1,865 | 1,692 | 1,745 | 4,856,200 |
| 2007/08/06 | 1,652 | 1,722 | 1,642 | 1,713 | 3,652,600 |
| 2007/08/03 | 1,622 | 1,674 | 1,622 | 1,661 | 4,203,500 |
| 2007/08/02 | 1,699 | 1,701 | 1,604 | 1,621 | 4,733,600 |
| 2007/08/01 | 1,708 | 1,714 | 1,683 | 1,700 | 2,497,700 |
| 2007/07/31 | 1,702 | 1,727 | 1,695 | 1,716 | 2,049,700 |
| 2007/07/30 | 1,717 | 1,750 | 1,683 | 1,704 | 3,281,700 |
| 2007/07/27 | 1,700 | 1,780 | 1,652 | 1,716 | 4,057,600 |
| 2007/07/26 | 1,803 | 1,809 | 1,696 | 1,730 | 5,733,300 |
| 2007/07/25 | 1,885 | 1,886 | 1,830 | 1,833 | 5,230,700 |
| 2007/07/24 | 1,963 | 1,970 | 1,903 | 1,915 | 3,223,800 |
| 2007/07/23 | 1,977 | 1,984 | 1,948 | 1,953 | 1,932,400 |
| 2007/07/20 | 1,990 | 2,005 | 1,980 | 1,992 | 1,706,300 |
| 2007/07/19 | 1,978 | 1,986 | 1,964 | 1,974 | 878,500 |
| 2007/07/18 | 1,962 | 1,977 | 1,942 | 1,958 | 2,306,000 |
| 2007/07/17 | 2,020 | 2,025 | 1,961 | 1,961 | 3,627,700 |
| 2007/07/13 | 1,980 | 2,005 | 1,975 | 2,005 | 3,671,600 |
| 2007/07/12 | 1,999 | 2,005 | 1,944 | 1,957 | 2,119,400 |
| 2007/07/11 | 1,996 | 2,005 | 1,991 | 1,995 | 2,583,500 |
| 2007/07/10 | 2,005 | 2,005 | 1,991 | 1,997 | 3,270,800 |
| 2007/07/09 | 2,000 | 2,010 | 1,995 | 1,997 | 1,965,500 |
| 2007/07/06 | 2,005 | 2,020 | 2,000 | 2,015 | 1,533,600 |
| 2007/07/05 | 2,005 | 2,015 | 1,996 | 1,998 | 1,968,800 |
| 2007/07/04 | 2,060 | 2,070 | 2,000 | 2,015 | 1,769,800 |
| 2007/07/03 | 2,060 | 2,085 | 2,030 | 2,075 | 2,324,300 |
| 2007/07/02 | 2,010 | 2,045 | 1,992 | 2,020 | 1,697,200 |
| 2007/06/29 | 2,025 | 2,030 | 1,986 | 1,995 | 1,984,500 |
| 2007/06/28 | 2,000 | 2,015 | 1,988 | 2,010 | 1,569,300 |
| 2007/06/27 | 2,015 | 2,020 | 1,977 | 2,000 | 2,998,900 |
| 2007/06/26 | 2,075 | 2,080 | 2,005 | 2,025 | 1,975,400 |
| 2007/06/25 | 2,115 | 2,115 | 2,065 | 2,070 | 1,667,900 |
| 2007/06/22 | 2,100 | 2,210 | 2,090 | 2,120 | 4,861,700 |
| 2007/06/21 | 2,065 | 2,080 | 2,040 | 2,045 | 2,091,500 |
| 2007/06/20 | 2,070 | 2,095 | 2,055 | 2,065 | 3,834,100 |
| 2007/06/19 | 2,120 | 2,125 | 2,055 | 2,070 | 3,991,500 |
| 2007/06/18 | 2,170 | 2,175 | 2,115 | 2,130 | 2,103,500 |
| 2007/06/15 | 2,125 | 2,195 | 2,125 | 2,195 | 2,571,800 |
| 2007/06/14 | 2,150 | 2,160 | 2,090 | 2,125 | 3,080,700 |
| 2007/06/13 | 2,195 | 2,200 | 2,120 | 2,145 | 3,868,200 |
| 2007/06/12 | 2,285 | 2,295 | 2,230 | 2,250 | 1,894,500 |
| 2007/06/11 | 2,345 | 2,350 | 2,280 | 2,300 | 1,924,200 |
| 2007/06/08 | 2,325 | 2,350 | 2,290 | 2,350 | 2,699,500 |
| 2007/06/07 | 2,310 | 2,340 | 2,290 | 2,325 | 1,681,500 |
| 2007/06/06 | 2,340 | 2,345 | 2,320 | 2,335 | 1,088,100 |
| 2007/06/05 | 2,385 | 2,415 | 2,300 | 2,310 | 2,889,700 |
| 2007/06/04 | 2,270 | 2,380 | 2,255 | 2,335 | 2,624,100 |
| 2007/06/01 | 2,220 | 2,270 | 2,220 | 2,255 | 1,311,600 |
| 2007/05/31 | 2,235 | 2,250 | 2,225 | 2,240 | 1,539,500 |
| 2007/05/30 | 2,250 | 2,270 | 2,210 | 2,220 | 1,656,100 |
| 2007/05/29 | 2,265 | 2,280 | 2,245 | 2,260 | 1,284,300 |
| 2007/05/28 | 2,220 | 2,290 | 2,220 | 2,260 | 1,498,400 |
| 2007/05/25 | 2,235 | 2,235 | 2,200 | 2,225 | 1,506,100 |
| 2007/05/24 | 2,265 | 2,270 | 2,195 | 2,230 | 1,535,200 |
| 2007/05/23 | 2,265 | 2,280 | 2,240 | 2,250 | 1,690,500 |
| 2007/05/22 | 2,235 | 2,260 | 2,215 | 2,250 | 2,285,300 |
| 2007/05/21 | 2,230 | 2,270 | 2,205 | 2,215 | 2,092,900 |
| 2007/05/18 | 2,205 | 2,240 | 2,190 | 2,230 | 5,071,600 |
| 2007/05/17 | 2,255 | 2,285 | 2,180 | 2,185 | 4,517,000 |
| 2007/05/16 | 2,295 | 2,305 | 2,250 | 2,250 | 5,325,600 |
| 2007/05/15 | 2,215 | 2,385 | 2,175 | 2,355 | 18,512,400 |
| 2007/05/14 | 2,495 | 2,495 | 2,495 | 2,495 | 225,600 |
| 2007/05/11 | 2,870 | 2,900 | 2,850 | 2,895 | 3,214,300 |
| 2007/05/10 | 2,980 | 2,985 | 2,915 | 2,940 | 2,177,100 |
| 2007/05/09 | 2,955 | 3,030 | 2,950 | 3,010 | 2,727,400 |
| 2007/05/08 | 2,910 | 2,940 | 2,870 | 2,930 | 1,454,000 |
| 2007/05/07 | 2,885 | 2,925 | 2,850 | 2,905 | 1,860,500 |
| 2007/05/02 | 2,800 | 2,840 | 2,760 | 2,805 | 1,809,600 |
| 2007/05/01 | 2,745 | 2,875 | 2,730 | 2,835 | 2,632,300 |
| 2007/04/27 | 2,715 | 2,745 | 2,690 | 2,720 | 1,213,100 |
| 2007/04/26 | 2,755 | 2,760 | 2,715 | 2,715 | 1,165,500 |
| 2007/04/25 | 2,760 | 2,775 | 2,715 | 2,735 | 1,627,600 |
| 2007/04/24 | 2,755 | 2,755 | 2,705 | 2,725 | 1,403,800 |
| 2007/04/23 | 2,765 | 2,825 | 2,745 | 2,765 | 2,225,300 |
| 2007/04/20 | 2,890 | 2,890 | 2,755 | 2,755 | 2,939,100 |
| 2007/04/19 | 2,880 | 2,930 | 2,845 | 2,860 | 2,416,300 |
| 2007/04/18 | 2,740 | 2,935 | 2,735 | 2,900 | 6,001,400 |
| 2007/04/17 | 2,715 | 2,740 | 2,690 | 2,735 | 1,086,500 |
| 2007/04/16 | 2,760 | 2,765 | 2,685 | 2,700 | 1,161,800 |
| 2007/04/13 | 2,765 | 2,785 | 2,735 | 2,735 | 1,188,200 |
| 2007/04/12 | 2,785 | 2,790 | 2,730 | 2,745 | 1,142,400 |
| 2007/04/11 | 2,780 | 2,810 | 2,740 | 2,805 | 1,822,500 |
| 2007/04/10 | 2,715 | 2,810 | 2,700 | 2,785 | 3,088,800 |
| 2007/04/09 | 2,675 | 2,705 | 2,670 | 2,685 | 738,600 |
| 2007/04/06 | 2,680 | 2,690 | 2,650 | 2,660 | 1,006,200 |
| 2007/04/05 | 2,655 | 2,710 | 2,640 | 2,695 | 2,346,400 |
| 2007/04/04 | 2,700 | 2,715 | 2,635 | 2,650 | 2,948,200 |
| 2007/04/03 | 2,755 | 2,775 | 2,670 | 2,725 | 1,944,800 |
| 2007/04/02 | 2,750 | 2,775 | 2,705 | 2,720 | 2,319,300 |
| 2007/03/30 | 2,655 | 2,770 | 2,655 | 2,750 | 4,417,200 |
| 2007/03/29 | 2,555 | 2,645 | 2,555 | 2,620 | 3,013,100 |
| 2007/03/28 | 2,525 | 2,545 | 2,505 | 2,530 | 3,360,500 |
| 2007/03/27 | 2,580 | 2,580 | 2,535 | 2,545 | 1,961,300 |
| 2007/03/26 | 2,610 | 2,645 | 2,595 | 2,600 | 3,536,600 |
| 2007/03/23 | 2,655 | 2,655 | 2,590 | 2,605 | 4,258,100 |
| 2007/03/22 | 2,695 | 2,700 | 2,575 | 2,650 | 3,974,800 |
| 2007/03/20 | 2,735 | 2,740 | 2,635 | 2,655 | 4,031,700 |
| 2007/03/19 | 2,740 | 2,780 | 2,710 | 2,760 | 1,470,400 |
| 2007/03/16 | 2,845 | 2,845 | 2,715 | 2,780 | 1,555,500 |
| 2007/03/15 | 2,855 | 2,875 | 2,845 | 2,850 | 691,200 |
| 2007/03/14 | 2,840 | 2,870 | 2,830 | 2,845 | 1,106,700 |
| 2007/03/13 | 2,945 | 2,950 | 2,910 | 2,910 | 743,100 |
| 2007/03/12 | 2,940 | 2,970 | 2,940 | 2,955 | 555,800 |
| 2007/03/09 | 2,940 | 2,955 | 2,915 | 2,935 | 903,500 |
| 2007/03/08 | 2,850 | 2,935 | 2,830 | 2,935 | 1,684,000 |
| 2007/03/07 | 2,965 | 2,985 | 2,845 | 2,845 | 1,819,500 |
| 2007/03/06 | 2,810 | 2,935 | 2,810 | 2,925 | 1,324,700 |
| 2007/03/05 | 2,880 | 2,880 | 2,810 | 2,840 | 2,253,400 |
| 2007/03/02 | 2,945 | 2,945 | 2,900 | 2,920 | 572,500 |
| 2007/03/01 | 2,980 | 2,980 | 2,915 | 2,940 | 954,100 |
| 2007/02/28 | 2,920 | 2,990 | 2,905 | 2,965 | 1,514,000 |
| 2007/02/27 | 3,080 | 3,100 | 3,020 | 3,060 | 1,160,500 |
| 2007/02/26 | 3,040 | 3,090 | 3,010 | 3,040 | 1,001,700 |
| 2007/02/23 | 3,140 | 3,140 | 3,020 | 3,090 | 1,819,400 |
| 2007/02/22 | 3,030 | 3,160 | 3,020 | 3,140 | 2,394,400 |
| 2007/02/21 | 2,985 | 3,030 | 2,975 | 3,020 | 1,575,500 |
| 2007/02/20 | 2,930 | 2,975 | 2,925 | 2,960 | 1,061,300 |
| 2007/02/19 | 2,960 | 2,965 | 2,910 | 2,935 | 1,086,100 |
| 2007/02/16 | 2,935 | 2,965 | 2,915 | 2,950 | 1,115,400 |
| 2007/02/15 | 2,895 | 2,935 | 2,890 | 2,915 | 1,288,700 |
| 2007/02/14 | 2,875 | 2,900 | 2,820 | 2,880 | 1,663,600 |
| 2007/02/13 | 2,910 | 2,915 | 2,820 | 2,845 | 2,400,000 |
| 2007/02/09 | 2,910 | 2,915 | 2,855 | 2,900 | 2,497,300 |
| 2007/02/08 | 2,930 | 3,020 | 2,790 | 2,840 | 5,858,700 |
| 2007/02/07 | 3,140 | 3,140 | 2,990 | 3,020 | 3,461,100 |
| 2007/02/06 | 3,140 | 3,190 | 3,110 | 3,190 | 1,436,600 |
| 2007/02/05 | 3,200 | 3,200 | 3,070 | 3,080 | 842,900 |
| 2007/02/02 | 3,150 | 3,190 | 3,110 | 3,130 | 1,154,300 |
| 2007/02/01 | 3,130 | 3,140 | 3,070 | 3,070 | 1,000,700 |
| 2007/01/31 | 3,160 | 3,160 | 3,090 | 3,110 | 1,285,600 |
| 2007/01/30 | 3,100 | 3,200 | 3,080 | 3,150 | 1,318,900 |
| 2007/01/29 | 3,080 | 3,160 | 3,080 | 3,090 | 1,102,300 |
| 2007/01/26 | 3,160 | 3,170 | 3,010 | 3,090 | 2,219,200 |
| 2007/01/25 | 3,250 | 3,260 | 3,180 | 3,200 | 1,994,600 |
| 2007/01/24 | 3,240 | 3,250 | 3,190 | 3,220 | 1,802,900 |
| 2007/01/23 | 3,270 | 3,280 | 3,220 | 3,220 | 1,015,300 |
| 2007/01/22 | 3,250 | 3,360 | 3,230 | 3,310 | 1,391,100 |
| 2007/01/19 | 3,280 | 3,310 | 3,190 | 3,250 | 3,232,100 |
| 2007/01/18 | 3,380 | 3,390 | 3,340 | 3,380 | 1,329,900 |
| 2007/01/17 | 3,360 | 3,390 | 3,310 | 3,380 | 1,910,400 |
| 2007/01/16 | 3,240 | 3,450 | 3,230 | 3,410 | 4,657,400 |
| 2007/01/15 | 3,210 | 3,240 | 3,210 | 3,220 | 1,252,300 |
| 2007/01/12 | 3,160 | 3,230 | 3,150 | 3,210 | 1,839,200 |
| 2007/01/11 | 3,130 | 3,170 | 3,120 | 3,150 | 1,526,300 |
| 2007/01/10 | 3,190 | 3,200 | 3,130 | 3,140 | 1,733,400 |
| 2007/01/09 | 3,200 | 3,210 | 3,170 | 3,200 | 1,052,600 |
| 2007/01/05 | 3,210 | 3,210 | 3,150 | 3,180 | 867,700 |
| 2007/01/04 | 3,240 | 3,240 | 3,180 | 3,210 | 551,900 |