ソニーグループ(6758)の株価時系列情報
ソニーグループ(6758)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 | 6,280 | 6,300 | 6,190 | 6,200 | 4,146,000 |
| 2007/12/27 | 6,350 | 6,370 | 6,290 | 6,340 | 4,604,700 |
| 2007/12/26 | 6,390 | 6,410 | 6,300 | 6,370 | 6,054,200 |
| 2007/12/25 | 6,180 | 6,360 | 6,170 | 6,360 | 8,066,400 |
| 2007/12/21 | 6,090 | 6,180 | 6,070 | 6,110 | 7,971,800 |
| 2007/12/20 | 6,140 | 6,150 | 6,020 | 6,040 | 5,014,100 |
| 2007/12/19 | 6,170 | 6,280 | 6,100 | 6,110 | 6,479,100 |
| 2007/12/18 | 6,090 | 6,190 | 6,050 | 6,180 | 6,684,500 |
| 2007/12/17 | 6,220 | 6,290 | 6,150 | 6,150 | 7,267,400 |
| 2007/12/14 | 6,340 | 6,400 | 6,180 | 6,180 | 13,059,800 |
| 2007/12/13 | 6,250 | 6,380 | 6,240 | 6,300 | 14,457,700 |
| 2007/12/12 | 6,130 | 6,270 | 6,100 | 6,240 | 11,347,100 |
| 2007/12/11 | 6,130 | 6,260 | 6,100 | 6,230 | 12,765,000 |
| 2007/12/10 | 6,010 | 6,110 | 5,970 | 6,070 | 9,050,900 |
| 2007/12/07 | 6,030 | 6,100 | 5,910 | 5,910 | 9,143,000 |
| 2007/12/06 | 5,960 | 6,000 | 5,910 | 6,000 | 6,904,100 |
| 2007/12/05 | 5,750 | 5,900 | 5,740 | 5,860 | 7,983,000 |
| 2007/12/04 | 5,910 | 5,950 | 5,790 | 5,840 | 5,337,000 |
| 2007/12/03 | 6,080 | 6,100 | 5,920 | 5,960 | 5,183,000 |
| 2007/11/30 | 5,980 | 6,040 | 5,960 | 6,010 | 6,451,400 |
| 2007/11/29 | 6,070 | 6,090 | 6,010 | 6,040 | 11,440,400 |
| 2007/11/28 | 5,780 | 5,990 | 5,780 | 5,940 | 15,623,100 |
| 2007/11/27 | 5,430 | 5,790 | 5,420 | 5,750 | 18,010,900 |
| 2007/11/26 | 5,300 | 5,590 | 5,300 | 5,500 | 7,801,400 |
| 2007/11/22 | 5,190 | 5,330 | 5,190 | 5,260 | 6,609,600 |
| 2007/11/21 | 5,270 | 5,360 | 5,230 | 5,230 | 5,815,700 |
| 2007/11/20 | 5,210 | 5,360 | 5,200 | 5,330 | 6,227,000 |
| 2007/11/19 | 5,390 | 5,440 | 5,320 | 5,320 | 3,705,000 |
| 2007/11/16 | 5,310 | 5,390 | 5,290 | 5,350 | 4,672,200 |
| 2007/11/15 | 5,470 | 5,470 | 5,400 | 5,410 | 3,399,900 |
| 2007/11/14 | 5,410 | 5,480 | 5,380 | 5,390 | 6,590,400 |
| 2007/11/13 | 5,230 | 5,300 | 5,150 | 5,260 | 6,202,200 |
| 2007/11/12 | 5,200 | 5,270 | 5,150 | 5,210 | 7,829,100 |
| 2007/11/09 | 5,390 | 5,440 | 5,330 | 5,350 | 6,423,200 |
| 2007/11/08 | 5,420 | 5,440 | 5,330 | 5,390 | 5,890,500 |
| 2007/11/07 | 5,600 | 5,610 | 5,480 | 5,520 | 4,636,400 |
| 2007/11/06 | 5,580 | 5,600 | 5,500 | 5,560 | 5,025,300 |
| 2007/11/05 | 5,660 | 5,760 | 5,640 | 5,660 | 6,982,400 |
| 2007/11/02 | 5,630 | 5,780 | 5,620 | 5,670 | 7,040,800 |
| 2007/11/01 | 5,740 | 5,870 | 5,730 | 5,830 | 8,143,000 |
| 2007/10/31 | 5,690 | 5,700 | 5,580 | 5,640 | 4,088,400 |
| 2007/10/30 | 5,700 | 5,700 | 5,600 | 5,640 | 4,637,900 |
| 2007/10/29 | 5,500 | 5,720 | 5,500 | 5,720 | 8,536,800 |
| 2007/10/26 | 5,470 | 5,560 | 5,400 | 5,560 | 16,104,100 |
| 2007/10/25 | 5,180 | 5,200 | 5,100 | 5,110 | 6,262,700 |
| 2007/10/24 | 5,280 | 5,300 | 5,140 | 5,180 | 4,678,100 |
| 2007/10/23 | 5,270 | 5,340 | 5,230 | 5,230 | 3,909,800 |
| 2007/10/22 | 5,200 | 5,250 | 5,190 | 5,220 | 5,278,600 |
| 2007/10/19 | 5,320 | 5,380 | 5,310 | 5,320 | 5,197,900 |
| 2007/10/18 | 5,410 | 5,460 | 5,380 | 5,430 | 4,902,700 |
| 2007/10/17 | 5,420 | 5,420 | 5,300 | 5,400 | 6,775,500 |
| 2007/10/16 | 5,540 | 5,550 | 5,430 | 5,440 | 3,938,000 |
| 2007/10/15 | 5,600 | 5,600 | 5,510 | 5,540 | 4,045,700 |
| 2007/10/12 | 5,580 | 5,630 | 5,470 | 5,530 | 10,117,100 |
| 2007/10/11 | 5,750 | 5,790 | 5,680 | 5,780 | 4,812,800 |
| 2007/10/10 | 5,770 | 5,840 | 5,750 | 5,780 | 3,943,600 |
| 2007/10/09 | 5,840 | 5,870 | 5,780 | 5,820 | 3,387,500 |
| 2007/10/05 | 5,810 | 5,850 | 5,760 | 5,790 | 4,935,200 |
| 2007/10/04 | 5,770 | 5,890 | 5,740 | 5,760 | 6,094,700 |
| 2007/10/03 | 5,910 | 5,930 | 5,840 | 5,900 | 6,252,100 |
| 2007/10/02 | 5,750 | 5,900 | 5,750 | 5,890 | 11,386,600 |
| 2007/10/01 | 5,590 | 5,690 | 5,580 | 5,650 | 5,978,500 |
| 2007/09/28 | 5,550 | 5,590 | 5,510 | 5,570 | 6,442,300 |
| 2007/09/27 | 5,470 | 5,650 | 5,460 | 5,590 | 8,563,100 |
| 2007/09/26 | 5,260 | 5,480 | 5,260 | 5,430 | 5,062,900 |
| 2007/09/25 | 5,410 | 5,410 | 5,310 | 5,340 | 5,628,000 |
| 2007/09/21 | 5,340 | 5,360 | 5,290 | 5,340 | 4,319,100 |
| 2007/09/20 | 5,460 | 5,500 | 5,380 | 5,440 | 5,248,700 |
| 2007/09/19 | 5,530 | 5,540 | 5,450 | 5,490 | 5,801,400 |
| 2007/09/18 | 5,260 | 5,320 | 5,260 | 5,300 | 4,645,900 |
| 2007/09/14 | 5,370 | 5,450 | 5,350 | 5,420 | 9,241,900 |
| 2007/09/13 | 5,400 | 5,400 | 5,310 | 5,310 | 3,426,900 |
| 2007/09/12 | 5,430 | 5,430 | 5,320 | 5,370 | 4,594,900 |
| 2007/09/11 | 5,390 | 5,420 | 5,270 | 5,390 | 8,087,700 |
| 2007/09/10 | 5,330 | 5,390 | 5,260 | 5,300 | 11,856,800 |
| 2007/09/07 | 5,660 | 5,710 | 5,590 | 5,640 | 6,204,600 |
| 2007/09/06 | 5,650 | 5,720 | 5,550 | 5,720 | 9,254,500 |
| 2007/09/05 | 5,850 | 5,920 | 5,730 | 5,740 | 13,771,700 |
| 2007/09/04 | 5,500 | 5,670 | 5,490 | 5,610 | 5,105,700 |
| 2007/09/03 | 5,490 | 5,630 | 5,490 | 5,600 | 6,894,200 |
| 2007/08/31 | 5,450 | 5,590 | 5,430 | 5,580 | 10,492,000 |
| 2007/08/30 | 5,350 | 5,350 | 5,270 | 5,290 | 3,717,600 |
| 2007/08/29 | 5,200 | 5,270 | 5,170 | 5,230 | 6,473,100 |
| 2007/08/28 | 5,390 | 5,420 | 5,290 | 5,380 | 4,533,500 |
| 2007/08/27 | 5,460 | 5,510 | 5,350 | 5,410 | 4,717,000 |
| 2007/08/24 | 5,490 | 5,510 | 5,410 | 5,420 | 5,142,700 |
| 2007/08/23 | 5,480 | 5,490 | 5,420 | 5,440 | 5,944,500 |
| 2007/08/22 | 5,320 | 5,320 | 5,210 | 5,290 | 5,742,700 |
| 2007/08/21 | 5,290 | 5,400 | 5,270 | 5,280 | 11,210,300 |
| 2007/08/20 | 5,250 | 5,290 | 5,180 | 5,210 | 8,122,900 |
| 2007/08/17 | 5,250 | 5,270 | 5,050 | 5,050 | 12,355,900 |
| 2007/08/16 | 5,430 | 5,450 | 5,310 | 5,420 | 11,482,400 |
| 2007/08/15 | 5,570 | 5,590 | 5,500 | 5,520 | 7,675,300 |
| 2007/08/14 | 5,780 | 5,780 | 5,650 | 5,670 | 5,217,800 |
| 2007/08/13 | 5,700 | 5,810 | 5,690 | 5,730 | 5,118,600 |
| 2007/08/10 | 5,840 | 5,920 | 5,760 | 5,780 | 8,297,500 |
| 2007/08/09 | 5,960 | 6,100 | 5,950 | 6,000 | 6,902,100 |
| 2007/08/08 | 6,000 | 6,000 | 5,890 | 5,950 | 5,983,400 |
| 2007/08/07 | 5,950 | 6,040 | 5,950 | 5,990 | 6,790,700 |
| 2007/08/06 | 5,910 | 5,950 | 5,900 | 5,920 | 7,518,100 |
| 2007/08/03 | 6,120 | 6,140 | 6,080 | 6,110 | 4,498,500 |
| 2007/08/02 | 6,140 | 6,160 | 5,980 | 6,050 | 7,504,900 |
| 2007/08/01 | 6,260 | 6,260 | 6,110 | 6,130 | 6,585,600 |
| 2007/07/31 | 6,310 | 6,350 | 6,270 | 6,310 | 5,087,100 |
| 2007/07/30 | 6,310 | 6,400 | 6,240 | 6,350 | 9,312,200 |
| 2007/07/27 | 6,250 | 6,450 | 6,190 | 6,420 | 17,652,200 |
| 2007/07/26 | 6,270 | 6,510 | 6,270 | 6,350 | 13,245,400 |
| 2007/07/25 | 6,210 | 6,280 | 6,190 | 6,280 | 4,930,800 |
| 2007/07/24 | 6,280 | 6,330 | 6,190 | 6,300 | 4,512,600 |
| 2007/07/23 | 6,210 | 6,250 | 6,170 | 6,180 | 3,579,300 |
| 2007/07/20 | 6,330 | 6,350 | 6,250 | 6,310 | 4,430,200 |
| 2007/07/19 | 6,300 | 6,380 | 6,290 | 6,370 | 3,043,800 |
| 2007/07/18 | 6,350 | 6,360 | 6,280 | 6,330 | 4,149,000 |
| 2007/07/17 | 6,460 | 6,470 | 6,340 | 6,350 | 3,357,100 |
| 2007/07/13 | 6,450 | 6,470 | 6,390 | 6,410 | 5,752,300 |
| 2007/07/12 | 6,340 | 6,400 | 6,310 | 6,350 | 3,393,500 |
| 2007/07/11 | 6,360 | 6,390 | 6,330 | 6,330 | 5,192,200 |
| 2007/07/10 | 6,540 | 6,570 | 6,430 | 6,460 | 4,893,700 |
| 2007/07/09 | 6,580 | 6,580 | 6,460 | 6,530 | 4,837,300 |
| 2007/07/06 | 6,550 | 6,570 | 6,470 | 6,540 | 10,374,400 |
| 2007/07/05 | 6,370 | 6,480 | 6,360 | 6,460 | 8,039,600 |
| 2007/07/04 | 6,220 | 6,310 | 6,200 | 6,310 | 5,802,700 |
| 2007/07/03 | 6,280 | 6,290 | 6,140 | 6,190 | 7,884,600 |
| 2007/07/02 | 6,350 | 6,390 | 6,280 | 6,310 | 5,805,300 |
| 2007/06/29 | 6,240 | 6,350 | 6,180 | 6,330 | 7,668,700 |
| 2007/06/28 | 6,270 | 6,280 | 6,190 | 6,220 | 6,233,200 |
| 2007/06/27 | 6,310 | 6,360 | 6,240 | 6,260 | 6,855,200 |
| 2007/06/26 | 6,460 | 6,470 | 6,370 | 6,400 | 5,637,100 |
| 2007/06/25 | 6,520 | 6,530 | 6,460 | 6,460 | 5,199,100 |
| 2007/06/22 | 6,530 | 6,580 | 6,470 | 6,550 | 7,668,800 |
| 2007/06/21 | 6,570 | 6,610 | 6,510 | 6,520 | 6,778,100 |
| 2007/06/20 | 6,660 | 6,700 | 6,620 | 6,620 | 4,239,800 |
| 2007/06/19 | 6,700 | 6,770 | 6,660 | 6,700 | 4,748,000 |
| 2007/06/18 | 6,720 | 6,740 | 6,670 | 6,710 | 3,804,200 |
| 2007/06/15 | 6,710 | 6,710 | 6,620 | 6,660 | 3,707,000 |
| 2007/06/14 | 6,740 | 6,760 | 6,650 | 6,670 | 4,703,900 |
| 2007/06/13 | 6,520 | 6,680 | 6,500 | 6,660 | 6,471,200 |
| 2007/06/12 | 6,680 | 6,710 | 6,530 | 6,580 | 7,169,900 |
| 2007/06/11 | 6,620 | 6,700 | 6,620 | 6,640 | 6,899,300 |
| 2007/06/08 | 6,670 | 6,680 | 6,560 | 6,590 | 13,834,900 |
| 2007/06/07 | 6,770 | 6,820 | 6,730 | 6,790 | 5,668,000 |
| 2007/06/06 | 6,830 | 6,880 | 6,790 | 6,870 | 5,368,700 |
| 2007/06/05 | 6,900 | 6,900 | 6,780 | 6,840 | 5,885,700 |
| 2007/06/04 | 7,030 | 7,030 | 6,900 | 6,900 | 4,107,300 |
| 2007/06/01 | 7,000 | 7,010 | 6,930 | 6,940 | 4,719,200 |
| 2007/05/31 | 6,990 | 7,050 | 6,970 | 7,010 | 6,095,000 |
| 2007/05/30 | 6,900 | 6,980 | 6,890 | 6,910 | 6,392,800 |
| 2007/05/29 | 6,860 | 6,950 | 6,850 | 6,900 | 4,366,200 |
| 2007/05/28 | 6,950 | 6,970 | 6,850 | 6,860 | 5,450,600 |
| 2007/05/25 | 6,850 | 6,910 | 6,830 | 6,860 | 7,256,900 |
| 2007/05/24 | 7,020 | 7,050 | 6,930 | 6,950 | 8,340,400 |
| 2007/05/23 | 7,180 | 7,190 | 7,080 | 7,100 | 8,018,000 |
| 2007/05/22 | 7,040 | 7,190 | 7,030 | 7,150 | 14,286,500 |
| 2007/05/21 | 6,700 | 6,950 | 6,690 | 6,940 | 17,681,000 |
| 2007/05/18 | 6,660 | 6,690 | 6,600 | 6,670 | 6,303,700 |
| 2007/05/17 | 6,720 | 6,750 | 6,590 | 6,630 | 14,055,200 |
| 2007/05/16 | 6,400 | 6,500 | 6,270 | 6,460 | 6,448,600 |
| 2007/05/15 | 6,540 | 6,570 | 6,360 | 6,380 | 4,107,100 |
| 2007/05/14 | 6,520 | 6,580 | 6,500 | 6,540 | 3,226,300 |
| 2007/05/11 | 6,520 | 6,520 | 6,410 | 6,450 | 4,886,500 |
| 2007/05/10 | 6,650 | 6,660 | 6,560 | 6,560 | 3,647,600 |
| 2007/05/09 | 6,580 | 6,680 | 6,580 | 6,660 | 6,413,100 |
| 2007/05/08 | 6,530 | 6,580 | 6,510 | 6,560 | 2,893,600 |
| 2007/05/07 | 6,530 | 6,570 | 6,500 | 6,560 | 5,199,800 |
| 2007/05/02 | 6,310 | 6,430 | 6,260 | 6,410 | 4,503,100 |
| 2007/05/01 | 6,340 | 6,370 | 6,300 | 6,320 | 3,872,000 |
| 2007/04/27 | 6,440 | 6,510 | 6,380 | 6,420 | 4,441,600 |
| 2007/04/26 | 6,480 | 6,500 | 6,420 | 6,460 | 4,738,300 |
| 2007/04/25 | 6,450 | 6,460 | 6,340 | 6,400 | 3,913,100 |
| 2007/04/24 | 6,420 | 6,520 | 6,420 | 6,490 | 4,660,600 |
| 2007/04/23 | 6,500 | 6,590 | 6,450 | 6,490 | 9,173,100 |
| 2007/04/20 | 6,460 | 6,490 | 6,420 | 6,460 | 5,112,300 |
| 2007/04/19 | 6,480 | 6,510 | 6,360 | 6,410 | 5,990,400 |
| 2007/04/18 | 6,510 | 6,570 | 6,500 | 6,560 | 4,634,400 |
| 2007/04/17 | 6,600 | 6,630 | 6,480 | 6,540 | 7,606,400 |
| 2007/04/16 | 6,560 | 6,580 | 6,460 | 6,550 | 9,330,300 |
| 2007/04/13 | 6,540 | 6,660 | 6,510 | 6,510 | 24,188,700 |
| 2007/04/12 | 6,440 | 6,470 | 6,310 | 6,340 | 8,154,900 |
| 2007/04/11 | 6,410 | 6,480 | 6,350 | 6,420 | 6,448,400 |
| 2007/04/10 | 6,350 | 6,440 | 6,310 | 6,410 | 10,497,400 |
| 2007/04/09 | 6,260 | 6,450 | 6,260 | 6,440 | 10,908,100 |
| 2007/04/06 | 6,180 | 6,250 | 6,160 | 6,200 | 6,002,700 |
| 2007/04/05 | 6,150 | 6,210 | 6,100 | 6,180 | 7,011,600 |
| 2007/04/04 | 6,080 | 6,150 | 5,980 | 6,150 | 9,062,600 |
| 2007/04/03 | 5,960 | 6,020 | 5,900 | 6,000 | 5,230,200 |
| 2007/04/02 | 5,980 | 6,100 | 5,860 | 5,860 | 6,574,100 |
| 2007/03/30 | 6,020 | 6,090 | 5,970 | 5,990 | 4,967,600 |
| 2007/03/29 | 5,910 | 6,020 | 5,890 | 5,980 | 7,769,500 |
| 2007/03/28 | 6,130 | 6,170 | 6,040 | 6,080 | 4,519,000 |
| 2007/03/27 | 6,190 | 6,230 | 6,140 | 6,210 | 5,510,300 |
| 2007/03/26 | 6,260 | 6,290 | 6,210 | 6,260 | 2,964,000 |
| 2007/03/23 | 6,230 | 6,270 | 6,200 | 6,230 | 4,500,900 |
| 2007/03/22 | 6,250 | 6,260 | 6,180 | 6,180 | 4,549,200 |
| 2007/03/20 | 6,120 | 6,140 | 6,080 | 6,090 | 5,758,600 |
| 2007/03/19 | 6,020 | 6,180 | 5,970 | 6,150 | 6,497,700 |
| 2007/03/16 | 5,960 | 6,100 | 5,860 | 6,000 | 7,085,800 |
| 2007/03/15 | 5,900 | 6,070 | 5,880 | 5,960 | 6,333,100 |
| 2007/03/14 | 5,920 | 5,960 | 5,840 | 5,860 | 7,741,800 |
| 2007/03/13 | 6,190 | 6,200 | 6,090 | 6,110 | 5,523,700 |
| 2007/03/12 | 6,270 | 6,290 | 6,170 | 6,240 | 6,039,600 |
| 2007/03/09 | 6,080 | 6,220 | 6,050 | 6,160 | 12,913,000 |
| 2007/03/08 | 5,820 | 6,020 | 5,810 | 5,990 | 7,871,500 |
| 2007/03/07 | 5,990 | 6,020 | 5,800 | 5,820 | 7,303,800 |
| 2007/03/06 | 5,760 | 5,980 | 5,740 | 5,890 | 12,617,700 |
| 2007/03/05 | 5,750 | 5,780 | 5,650 | 5,660 | 12,799,400 |
| 2007/03/02 | 6,030 | 6,070 | 5,830 | 5,830 | 15,332,600 |
| 2007/03/01 | 6,180 | 6,240 | 6,050 | 6,170 | 8,932,200 |
| 2007/02/28 | 6,020 | 6,260 | 6,020 | 6,170 | 15,571,300 |
| 2007/02/27 | 6,380 | 6,540 | 6,370 | 6,520 | 8,716,100 |
| 2007/02/26 | 6,390 | 6,440 | 6,370 | 6,390 | 5,792,200 |
| 2007/02/23 | 6,360 | 6,420 | 6,310 | 6,350 | 5,027,800 |
| 2007/02/22 | 6,400 | 6,450 | 6,360 | 6,360 | 6,752,700 |
| 2007/02/21 | 6,260 | 6,380 | 6,260 | 6,340 | 6,819,200 |
| 2007/02/20 | 6,260 | 6,280 | 6,190 | 6,250 | 3,205,700 |
| 2007/02/19 | 6,260 | 6,280 | 6,220 | 6,270 | 3,990,200 |
| 2007/02/16 | 6,130 | 6,260 | 6,100 | 6,260 | 6,375,300 |
| 2007/02/15 | 6,250 | 6,290 | 6,150 | 6,190 | 8,895,700 |
| 2007/02/14 | 6,080 | 6,250 | 6,070 | 6,230 | 14,896,800 |
| 2007/02/13 | 5,930 | 6,020 | 5,910 | 6,000 | 8,344,500 |
| 2007/02/09 | 5,880 | 5,990 | 5,870 | 5,990 | 9,952,800 |
| 2007/02/08 | 5,850 | 5,880 | 5,740 | 5,840 | 4,979,200 |
| 2007/02/07 | 5,800 | 5,850 | 5,750 | 5,840 | 6,377,200 |
| 2007/02/06 | 5,760 | 5,840 | 5,750 | 5,840 | 10,124,500 |
| 2007/02/05 | 5,790 | 5,800 | 5,690 | 5,700 | 5,936,500 |
| 2007/02/02 | 5,730 | 5,780 | 5,710 | 5,750 | 7,215,700 |
| 2007/02/01 | 5,570 | 5,740 | 5,560 | 5,660 | 8,680,700 |
| 2007/01/31 | 5,630 | 5,640 | 5,440 | 5,550 | 9,521,900 |
| 2007/01/30 | 5,710 | 5,710 | 5,570 | 5,630 | 5,989,700 |
| 2007/01/29 | 5,740 | 5,760 | 5,710 | 5,730 | 5,891,400 |
| 2007/01/26 | 5,740 | 5,830 | 5,710 | 5,800 | 10,523,000 |
| 2007/01/25 | 5,710 | 5,780 | 5,700 | 5,720 | 10,886,200 |
| 2007/01/24 | 5,660 | 5,700 | 5,610 | 5,630 | 3,100,000 |
| 2007/01/23 | 5,610 | 5,680 | 5,590 | 5,680 | 4,455,400 |
| 2007/01/22 | 5,700 | 5,710 | 5,630 | 5,710 | 3,550,000 |
| 2007/01/19 | 5,650 | 5,680 | 5,600 | 5,660 | 3,695,600 |
| 2007/01/18 | 5,630 | 5,710 | 5,580 | 5,630 | 5,822,700 |
| 2007/01/17 | 5,610 | 5,690 | 5,560 | 5,660 | 6,030,500 |
| 2007/01/16 | 5,680 | 5,700 | 5,650 | 5,690 | 5,417,900 |
| 2007/01/15 | 5,700 | 5,780 | 5,700 | 5,700 | 8,849,300 |
| 2007/01/12 | 5,510 | 5,600 | 5,510 | 5,560 | 7,882,200 |
| 2007/01/11 | 5,450 | 5,470 | 5,380 | 5,430 | 5,196,400 |
| 2007/01/10 | 5,440 | 5,470 | 5,400 | 5,440 | 12,788,100 |
| 2007/01/09 | 5,400 | 5,630 | 5,390 | 5,550 | 22,357,200 |
| 2007/01/05 | 5,200 | 5,280 | 5,180 | 5,210 | 8,322,200 |
| 2007/01/04 | 5,140 | 5,240 | 5,120 | 5,190 | 3,682,300 |