アドバンテスト(6857)の株価時系列情報
アドバンテスト(6857)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 | 3,230 | 3,250 | 3,170 | 3,180 | 827,200 |
| 2007/12/27 | 3,310 | 3,330 | 3,270 | 3,280 | 707,200 |
| 2007/12/26 | 3,300 | 3,310 | 3,260 | 3,300 | 721,600 |
| 2007/12/25 | 3,320 | 3,330 | 3,230 | 3,270 | 1,511,000 |
| 2007/12/21 | 3,080 | 3,230 | 3,070 | 3,220 | 2,689,700 |
| 2007/12/20 | 3,140 | 3,140 | 3,060 | 3,080 | 1,170,800 |
| 2007/12/19 | 3,090 | 3,120 | 3,040 | 3,040 | 1,589,300 |
| 2007/12/18 | 3,050 | 3,180 | 3,040 | 3,140 | 1,851,500 |
| 2007/12/17 | 3,190 | 3,240 | 3,130 | 3,150 | 1,772,800 |
| 2007/12/14 | 3,200 | 3,380 | 3,200 | 3,280 | 6,301,100 |
| 2007/12/13 | 3,370 | 3,390 | 3,210 | 3,210 | 2,810,500 |
| 2007/12/12 | 3,350 | 3,470 | 3,310 | 3,440 | 3,105,300 |
| 2007/12/11 | 3,470 | 3,510 | 3,410 | 3,500 | 1,613,800 |
| 2007/12/10 | 3,470 | 3,480 | 3,400 | 3,430 | 1,287,700 |
| 2007/12/07 | 3,510 | 3,550 | 3,450 | 3,460 | 1,842,100 |
| 2007/12/06 | 3,350 | 3,500 | 3,330 | 3,460 | 4,828,400 |
| 2007/12/05 | 3,140 | 3,240 | 3,100 | 3,230 | 1,863,200 |
| 2007/12/04 | 3,170 | 3,230 | 3,120 | 3,130 | 1,467,000 |
| 2007/12/03 | 3,200 | 3,270 | 3,180 | 3,190 | 1,777,700 |
| 2007/11/30 | 3,100 | 3,180 | 3,070 | 3,150 | 1,663,800 |
| 2007/11/29 | 3,000 | 3,140 | 2,980 | 3,090 | 2,476,900 |
| 2007/11/28 | 3,000 | 3,030 | 2,900 | 2,935 | 1,724,600 |
| 2007/11/27 | 2,820 | 2,990 | 2,815 | 2,960 | 2,468,700 |
| 2007/11/26 | 2,865 | 2,945 | 2,835 | 2,900 | 1,867,100 |
| 2007/11/22 | 2,835 | 2,975 | 2,830 | 2,905 | 2,330,400 |
| 2007/11/21 | 2,905 | 2,965 | 2,830 | 2,855 | 2,336,500 |
| 2007/11/20 | 2,885 | 2,980 | 2,850 | 2,965 | 2,669,900 |
| 2007/11/19 | 2,890 | 2,975 | 2,875 | 2,925 | 1,154,800 |
| 2007/11/16 | 2,890 | 2,965 | 2,865 | 2,930 | 1,828,000 |
| 2007/11/15 | 3,080 | 3,090 | 2,930 | 2,930 | 2,218,900 |
| 2007/11/14 | 3,090 | 3,160 | 3,070 | 3,070 | 2,537,500 |
| 2007/11/13 | 2,930 | 3,020 | 2,900 | 3,010 | 2,377,600 |
| 2007/11/12 | 2,985 | 3,010 | 2,910 | 2,950 | 3,657,500 |
| 2007/11/09 | 3,040 | 3,130 | 3,000 | 3,010 | 3,693,000 |
| 2007/11/08 | 3,070 | 3,170 | 3,050 | 3,070 | 2,828,400 |
| 2007/11/07 | 3,180 | 3,250 | 3,100 | 3,130 | 2,777,700 |
| 2007/11/06 | 3,170 | 3,220 | 3,120 | 3,220 | 2,145,200 |
| 2007/11/05 | 3,250 | 3,260 | 3,200 | 3,220 | 1,857,700 |
| 2007/11/02 | 3,260 | 3,300 | 3,230 | 3,260 | 3,145,600 |
| 2007/11/01 | 3,310 | 3,420 | 3,260 | 3,370 | 2,804,700 |
| 2007/10/31 | 3,160 | 3,340 | 3,160 | 3,310 | 3,448,300 |
| 2007/10/30 | 3,140 | 3,150 | 3,090 | 3,120 | 3,808,600 |
| 2007/10/29 | 3,360 | 3,360 | 3,180 | 3,230 | 4,230,200 |
| 2007/10/26 | 3,510 | 3,540 | 3,440 | 3,460 | 1,505,200 |
| 2007/10/25 | 3,490 | 3,550 | 3,430 | 3,490 | 1,607,800 |
| 2007/10/24 | 3,550 | 3,580 | 3,490 | 3,500 | 1,490,100 |
| 2007/10/23 | 3,580 | 3,620 | 3,550 | 3,580 | 946,600 |
| 2007/10/22 | 3,570 | 3,590 | 3,500 | 3,560 | 1,796,700 |
| 2007/10/19 | 3,660 | 3,770 | 3,650 | 3,730 | 2,149,900 |
| 2007/10/18 | 3,670 | 3,760 | 3,630 | 3,690 | 2,669,400 |
| 2007/10/17 | 3,820 | 3,840 | 3,630 | 3,670 | 3,418,600 |
| 2007/10/16 | 3,800 | 3,820 | 3,720 | 3,770 | 2,140,100 |
| 2007/10/15 | 3,750 | 3,900 | 3,740 | 3,850 | 5,519,200 |
| 2007/10/12 | 3,550 | 3,670 | 3,510 | 3,620 | 4,950,300 |
| 2007/10/11 | 3,510 | 3,570 | 3,510 | 3,530 | 2,674,600 |
| 2007/10/10 | 3,550 | 3,560 | 3,520 | 3,540 | 1,532,400 |
| 2007/10/09 | 3,550 | 3,590 | 3,490 | 3,500 | 2,499,400 |
| 2007/10/05 | 3,620 | 3,640 | 3,490 | 3,500 | 2,811,400 |
| 2007/10/04 | 3,610 | 3,680 | 3,610 | 3,670 | 2,806,200 |
| 2007/10/03 | 3,710 | 3,720 | 3,620 | 3,700 | 3,028,800 |
| 2007/10/02 | 3,700 | 3,790 | 3,610 | 3,750 | 3,329,400 |
| 2007/10/01 | 3,590 | 3,610 | 3,530 | 3,570 | 1,479,100 |
| 2007/09/28 | 3,710 | 3,780 | 3,570 | 3,580 | 2,660,400 |
| 2007/09/27 | 3,510 | 3,610 | 3,460 | 3,570 | 2,225,400 |
| 2007/09/26 | 3,430 | 3,510 | 3,400 | 3,410 | 2,373,700 |
| 2007/09/25 | 3,470 | 3,510 | 3,410 | 3,470 | 2,591,200 |
| 2007/09/21 | 3,640 | 3,670 | 3,580 | 3,640 | 2,763,500 |
| 2007/09/20 | 3,830 | 3,850 | 3,650 | 3,690 | 3,063,600 |
| 2007/09/19 | 3,780 | 3,900 | 3,780 | 3,870 | 2,028,600 |
| 2007/09/18 | 3,780 | 3,830 | 3,720 | 3,750 | 2,203,500 |
| 2007/09/14 | 3,830 | 3,900 | 3,810 | 3,880 | 6,998,800 |
| 2007/09/13 | 3,870 | 3,880 | 3,770 | 3,800 | 2,453,800 |
| 2007/09/12 | 4,030 | 4,060 | 3,900 | 3,930 | 2,142,700 |
| 2007/09/11 | 3,990 | 4,010 | 3,910 | 3,980 | 1,411,600 |
| 2007/09/10 | 4,010 | 4,030 | 3,930 | 4,010 | 2,194,500 |
| 2007/09/07 | 4,160 | 4,170 | 4,090 | 4,120 | 1,551,000 |
| 2007/09/06 | 4,190 | 4,260 | 4,140 | 4,250 | 1,908,900 |
| 2007/09/05 | 4,310 | 4,390 | 4,200 | 4,210 | 1,778,700 |
| 2007/09/04 | 4,240 | 4,280 | 4,230 | 4,260 | 883,900 |
| 2007/09/03 | 4,270 | 4,320 | 4,220 | 4,290 | 1,888,000 |
| 2007/08/31 | 4,120 | 4,300 | 4,110 | 4,260 | 1,999,100 |
| 2007/08/30 | 4,140 | 4,220 | 4,090 | 4,110 | 1,403,700 |
| 2007/08/29 | 4,050 | 4,140 | 4,030 | 4,090 | 1,443,700 |
| 2007/08/28 | 4,150 | 4,180 | 4,120 | 4,150 | 1,015,700 |
| 2007/08/27 | 4,290 | 4,290 | 4,190 | 4,190 | 669,100 |
| 2007/08/24 | 4,250 | 4,280 | 4,180 | 4,200 | 1,275,900 |
| 2007/08/23 | 4,350 | 4,400 | 4,280 | 4,300 | 1,944,000 |
| 2007/08/22 | 4,180 | 4,220 | 4,100 | 4,220 | 3,473,300 |
| 2007/08/21 | 4,270 | 4,320 | 4,210 | 4,260 | 3,075,800 |
| 2007/08/20 | 4,260 | 4,420 | 4,250 | 4,340 | 2,391,300 |
| 2007/08/17 | 4,370 | 4,430 | 4,240 | 4,260 | 3,564,400 |
| 2007/08/16 | 4,480 | 4,510 | 4,340 | 4,420 | 4,050,500 |
| 2007/08/15 | 4,520 | 4,540 | 4,440 | 4,530 | 1,613,100 |
| 2007/08/14 | 4,610 | 4,630 | 4,520 | 4,580 | 1,194,800 |
| 2007/08/13 | 4,660 | 4,680 | 4,530 | 4,680 | 2,547,800 |
| 2007/08/10 | 4,460 | 4,740 | 4,450 | 4,710 | 6,060,800 |
| 2007/08/09 | 4,610 | 4,660 | 4,560 | 4,560 | 2,884,700 |
| 2007/08/08 | 4,350 | 4,570 | 4,350 | 4,470 | 2,238,700 |
| 2007/08/07 | 4,480 | 4,480 | 4,360 | 4,400 | 1,357,100 |
| 2007/08/06 | 4,370 | 4,440 | 4,340 | 4,430 | 1,522,100 |
| 2007/08/03 | 4,480 | 4,520 | 4,430 | 4,440 | 2,006,800 |
| 2007/08/02 | 4,480 | 4,560 | 4,370 | 4,480 | 3,412,300 |
| 2007/08/01 | 4,590 | 4,630 | 4,400 | 4,430 | 3,579,700 |
| 2007/07/31 | 4,670 | 4,680 | 4,580 | 4,640 | 2,371,400 |
| 2007/07/30 | 4,710 | 4,710 | 4,600 | 4,680 | 2,511,200 |
| 2007/07/27 | 4,780 | 4,780 | 4,690 | 4,760 | 3,391,700 |
| 2007/07/26 | 4,990 | 4,990 | 4,890 | 4,920 | 3,578,500 |
| 2007/07/25 | 5,120 | 5,200 | 5,090 | 5,190 | 1,670,900 |
| 2007/07/24 | 5,210 | 5,240 | 5,150 | 5,200 | 1,162,800 |
| 2007/07/23 | 5,260 | 5,290 | 5,180 | 5,200 | 1,164,600 |
| 2007/07/20 | 5,320 | 5,330 | 5,250 | 5,260 | 1,046,700 |
| 2007/07/19 | 5,420 | 5,440 | 5,320 | 5,350 | 1,002,600 |
| 2007/07/18 | 5,400 | 5,480 | 5,370 | 5,390 | 1,783,000 |
| 2007/07/17 | 5,450 | 5,490 | 5,410 | 5,430 | 1,191,000 |
| 2007/07/13 | 5,350 | 5,450 | 5,330 | 5,410 | 3,287,400 |
| 2007/07/12 | 5,320 | 5,350 | 5,250 | 5,300 | 1,670,300 |
| 2007/07/11 | 5,380 | 5,420 | 5,370 | 5,400 | 976,500 |
| 2007/07/10 | 5,440 | 5,490 | 5,390 | 5,450 | 1,637,200 |
| 2007/07/09 | 5,380 | 5,410 | 5,340 | 5,400 | 1,918,800 |
| 2007/07/06 | 5,410 | 5,440 | 5,360 | 5,410 | 1,520,200 |
| 2007/07/05 | 5,350 | 5,410 | 5,320 | 5,340 | 1,180,400 |
| 2007/07/04 | 5,360 | 5,380 | 5,310 | 5,330 | 707,500 |
| 2007/07/03 | 5,320 | 5,400 | 5,310 | 5,340 | 1,840,100 |
| 2007/07/02 | 5,360 | 5,370 | 5,290 | 5,290 | 1,323,500 |
| 2007/06/29 | 5,340 | 5,420 | 5,330 | 5,370 | 1,820,200 |
| 2007/06/28 | 5,380 | 5,390 | 5,300 | 5,330 | 1,130,500 |
| 2007/06/27 | 5,370 | 5,390 | 5,300 | 5,340 | 1,735,500 |
| 2007/06/26 | 5,510 | 5,520 | 5,400 | 5,430 | 2,613,300 |
| 2007/06/25 | 5,490 | 5,710 | 5,460 | 5,550 | 6,196,900 |
| 2007/06/22 | 5,500 | 5,580 | 5,450 | 5,490 | 5,302,300 |
| 2007/06/21 | 5,200 | 5,380 | 5,190 | 5,300 | 2,379,800 |
| 2007/06/20 | 5,230 | 5,280 | 5,200 | 5,240 | 2,159,400 |
| 2007/06/19 | 5,200 | 5,260 | 5,190 | 5,200 | 1,269,100 |
| 2007/06/18 | 5,330 | 5,330 | 5,270 | 5,280 | 1,053,500 |
| 2007/06/15 | 5,290 | 5,300 | 5,250 | 5,260 | 1,094,700 |
| 2007/06/14 | 5,190 | 5,260 | 5,170 | 5,230 | 1,307,800 |
| 2007/06/13 | 5,100 | 5,190 | 5,080 | 5,160 | 1,335,200 |
| 2007/06/12 | 5,170 | 5,190 | 5,100 | 5,120 | 1,173,700 |
| 2007/06/11 | 5,230 | 5,230 | 5,170 | 5,190 | 821,300 |
| 2007/06/08 | 5,230 | 5,230 | 5,140 | 5,170 | 6,938,000 |
| 2007/06/07 | 5,260 | 5,290 | 5,210 | 5,270 | 1,527,300 |
| 2007/06/06 | 5,390 | 5,410 | 5,270 | 5,340 | 1,840,000 |
| 2007/06/05 | 5,290 | 5,410 | 5,270 | 5,400 | 1,948,000 |
| 2007/06/04 | 5,320 | 5,340 | 5,280 | 5,300 | 1,637,100 |
| 2007/06/01 | 5,240 | 5,320 | 5,210 | 5,280 | 2,015,500 |
| 2007/05/31 | 5,280 | 5,280 | 5,190 | 5,200 | 1,553,900 |
| 2007/05/30 | 5,250 | 5,250 | 5,150 | 5,190 | 1,557,600 |
| 2007/05/29 | 5,230 | 5,310 | 5,230 | 5,250 | 897,200 |
| 2007/05/28 | 5,220 | 5,290 | 5,210 | 5,240 | 714,800 |
| 2007/05/25 | 5,190 | 5,230 | 5,180 | 5,220 | 1,112,100 |
| 2007/05/24 | 5,290 | 5,320 | 5,250 | 5,260 | 1,007,900 |
| 2007/05/23 | 5,340 | 5,350 | 5,260 | 5,270 | 985,300 |
| 2007/05/22 | 5,200 | 5,280 | 5,170 | 5,250 | 1,344,800 |
| 2007/05/21 | 5,180 | 5,220 | 5,150 | 5,190 | 1,124,800 |
| 2007/05/18 | 5,280 | 5,280 | 5,140 | 5,190 | 1,192,300 |
| 2007/05/17 | 5,270 | 5,340 | 5,220 | 5,240 | 1,774,300 |
| 2007/05/16 | 5,310 | 5,320 | 5,220 | 5,270 | 1,839,600 |
| 2007/05/15 | 5,340 | 5,360 | 5,310 | 5,320 | 1,571,200 |
| 2007/05/14 | 5,390 | 5,410 | 5,350 | 5,350 | 1,606,200 |
| 2007/05/11 | 5,390 | 5,390 | 5,280 | 5,320 | 2,563,100 |
| 2007/05/10 | 5,400 | 5,430 | 5,380 | 5,400 | 2,275,400 |
| 2007/05/09 | 5,280 | 5,320 | 5,270 | 5,300 | 1,356,300 |
| 2007/05/08 | 5,260 | 5,340 | 5,250 | 5,270 | 2,171,500 |
| 2007/05/07 | 5,250 | 5,270 | 5,210 | 5,240 | 2,002,600 |
| 2007/05/02 | 5,260 | 5,260 | 5,150 | 5,170 | 2,714,100 |
| 2007/05/01 | 5,270 | 5,310 | 5,180 | 5,260 | 2,168,100 |
| 2007/04/27 | 5,310 | 5,430 | 5,300 | 5,350 | 2,832,200 |
| 2007/04/26 | 5,430 | 5,510 | 5,300 | 5,340 | 4,954,300 |
| 2007/04/25 | 5,560 | 5,620 | 5,500 | 5,530 | 1,556,000 |
| 2007/04/24 | 5,590 | 5,640 | 5,530 | 5,590 | 1,235,500 |
| 2007/04/23 | 5,690 | 5,710 | 5,620 | 5,630 | 1,880,000 |
| 2007/04/20 | 5,610 | 5,630 | 5,540 | 5,570 | 1,629,000 |
| 2007/04/19 | 5,640 | 5,660 | 5,370 | 5,510 | 2,562,500 |
| 2007/04/18 | 5,640 | 5,710 | 5,600 | 5,660 | 2,109,200 |
| 2007/04/17 | 5,680 | 5,720 | 5,600 | 5,620 | 2,941,100 |
| 2007/04/16 | 5,500 | 5,620 | 5,460 | 5,540 | 2,295,400 |
| 2007/04/13 | 5,590 | 5,650 | 5,360 | 5,410 | 3,642,900 |
| 2007/04/12 | 5,530 | 5,560 | 5,460 | 5,510 | 1,789,400 |
| 2007/04/11 | 5,680 | 5,710 | 5,560 | 5,600 | 1,940,600 |
| 2007/04/10 | 5,700 | 5,730 | 5,600 | 5,650 | 1,926,400 |
| 2007/04/09 | 5,690 | 5,770 | 5,680 | 5,750 | 2,518,700 |
| 2007/04/06 | 5,550 | 5,690 | 5,540 | 5,640 | 3,200,100 |
| 2007/04/05 | 5,470 | 5,540 | 5,420 | 5,480 | 1,796,600 |
| 2007/04/04 | 5,420 | 5,500 | 5,370 | 5,470 | 2,888,100 |
| 2007/04/03 | 5,250 | 5,360 | 5,220 | 5,320 | 2,813,300 |
| 2007/04/02 | 5,240 | 5,300 | 5,100 | 5,140 | 2,542,300 |
| 2007/03/30 | 5,210 | 5,250 | 5,120 | 5,230 | 1,774,100 |
| 2007/03/29 | 5,120 | 5,290 | 5,120 | 5,250 | 2,197,300 |
| 2007/03/28 | 5,330 | 5,330 | 5,170 | 5,260 | 2,619,900 |
| 2007/03/27 | 5,420 | 5,470 | 5,310 | 5,340 | 3,125,800 |
| 2007/03/26 | 5,530 | 5,570 | 5,500 | 5,540 | 1,232,600 |
| 2007/03/23 | 5,600 | 5,610 | 5,510 | 5,530 | 1,583,800 |
| 2007/03/22 | 5,540 | 5,620 | 5,510 | 5,560 | 2,369,700 |
| 2007/03/20 | 5,480 | 5,480 | 5,400 | 5,420 | 1,472,000 |
| 2007/03/19 | 5,220 | 5,430 | 5,200 | 5,370 | 2,482,100 |
| 2007/03/16 | 5,200 | 5,310 | 5,190 | 5,220 | 2,655,900 |
| 2007/03/15 | 5,300 | 5,310 | 5,230 | 5,270 | 1,650,400 |
| 2007/03/14 | 5,200 | 5,250 | 5,170 | 5,240 | 2,519,900 |
| 2007/03/13 | 5,420 | 5,440 | 5,340 | 5,370 | 2,025,600 |
| 2007/03/12 | 5,480 | 5,480 | 5,350 | 5,410 | 2,185,400 |
| 2007/03/09 | 5,350 | 5,450 | 5,300 | 5,380 | 9,304,300 |
| 2007/03/08 | 5,060 | 5,270 | 5,030 | 5,250 | 3,935,000 |
| 2007/03/07 | 5,210 | 5,220 | 5,080 | 5,100 | 2,759,800 |
| 2007/03/06 | 5,220 | 5,240 | 5,130 | 5,170 | 2,670,900 |
| 2007/03/05 | 5,110 | 5,240 | 5,110 | 5,170 | 2,698,300 |
| 2007/03/02 | 5,340 | 5,350 | 5,270 | 5,290 | 2,583,700 |
| 2007/03/01 | 5,450 | 5,490 | 5,370 | 5,440 | 2,536,600 |
| 2007/02/28 | 5,400 | 5,570 | 5,380 | 5,540 | 2,988,600 |
| 2007/02/27 | 5,780 | 5,780 | 5,620 | 5,640 | 1,300,200 |
| 2007/02/26 | 5,770 | 5,830 | 5,660 | 5,720 | 1,623,200 |
| 2007/02/23 | 5,760 | 5,830 | 5,720 | 5,770 | 2,681,400 |
| 2007/02/22 | 5,620 | 5,700 | 5,610 | 5,650 | 1,258,100 |
| 2007/02/21 | 5,630 | 5,680 | 5,570 | 5,590 | 1,224,800 |
| 2007/02/20 | 5,660 | 5,740 | 5,630 | 5,650 | 1,562,900 |
| 2007/02/19 | 5,640 | 5,690 | 5,620 | 5,660 | 1,068,500 |
| 2007/02/16 | 5,700 | 5,710 | 5,620 | 5,670 | 1,876,600 |
| 2007/02/15 | 5,830 | 5,850 | 5,660 | 5,690 | 2,938,600 |
| 2007/02/14 | 5,530 | 5,780 | 5,510 | 5,740 | 3,828,800 |
| 2007/02/13 | 5,600 | 5,600 | 5,480 | 5,520 | 2,308,100 |
| 2007/02/09 | 5,590 | 5,630 | 5,510 | 5,580 | 4,969,600 |
| 2007/02/08 | 5,550 | 5,650 | 5,530 | 5,570 | 4,387,600 |
| 2007/02/07 | 5,640 | 5,640 | 5,360 | 5,450 | 5,428,900 |
| 2007/02/06 | 5,780 | 5,820 | 5,630 | 5,680 | 2,923,100 |
| 2007/02/05 | 5,740 | 5,800 | 5,670 | 5,750 | 3,708,600 |
| 2007/02/02 | 5,820 | 5,820 | 5,700 | 5,730 | 3,490,600 |
| 2007/02/01 | 6,000 | 6,010 | 5,800 | 5,870 | 3,940,500 |
| 2007/01/31 | 5,990 | 6,100 | 5,970 | 6,040 | 2,358,200 |
| 2007/01/30 | 6,050 | 6,080 | 5,980 | 5,990 | 1,920,100 |
| 2007/01/29 | 6,100 | 6,190 | 6,020 | 6,050 | 3,890,900 |
| 2007/01/26 | 6,050 | 6,060 | 5,970 | 6,030 | 2,364,600 |
| 2007/01/25 | 6,180 | 6,180 | 6,060 | 6,090 | 2,695,700 |
| 2007/01/24 | 6,100 | 6,140 | 6,050 | 6,110 | 3,346,400 |
| 2007/01/23 | 6,160 | 6,210 | 6,150 | 6,160 | 2,367,700 |
| 2007/01/22 | 6,370 | 6,390 | 6,220 | 6,220 | 2,303,800 |
| 2007/01/19 | 6,350 | 6,400 | 6,260 | 6,290 | 3,317,300 |
| 2007/01/18 | 6,530 | 6,630 | 6,500 | 6,520 | 2,093,600 |
| 2007/01/17 | 6,560 | 6,690 | 6,530 | 6,630 | 1,766,200 |
| 2007/01/16 | 6,570 | 6,710 | 6,560 | 6,660 | 1,690,400 |
| 2007/01/15 | 6,550 | 6,600 | 6,530 | 6,540 | 1,390,200 |
| 2007/01/12 | 6,450 | 6,570 | 6,430 | 6,490 | 3,021,900 |
| 2007/01/11 | 6,460 | 6,530 | 6,380 | 6,440 | 1,614,700 |
| 2007/01/10 | 6,510 | 6,570 | 6,420 | 6,490 | 1,696,300 |
| 2007/01/09 | 6,510 | 6,560 | 6,430 | 6,550 | 1,820,400 |
| 2007/01/05 | 6,720 | 6,720 | 6,500 | 6,580 | 2,144,900 |
| 2007/01/04 | 6,830 | 6,840 | 6,720 | 6,720 | 623,900 |