デンソー(6902)の株価時系列情報
デンソー(6902)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 | 4,550 | 4,580 | 4,540 | 4,580 | 979,800 |
| 2007/12/27 | 4,690 | 4,700 | 4,630 | 4,640 | 899,400 |
| 2007/12/26 | 4,710 | 4,730 | 4,670 | 4,730 | 1,961,200 |
| 2007/12/25 | 4,700 | 4,730 | 4,660 | 4,700 | 1,514,700 |
| 2007/12/21 | 4,650 | 4,690 | 4,600 | 4,660 | 2,827,000 |
| 2007/12/20 | 4,620 | 4,660 | 4,580 | 4,610 | 1,682,100 |
| 2007/12/19 | 4,540 | 4,600 | 4,540 | 4,570 | 1,606,600 |
| 2007/12/18 | 4,490 | 4,600 | 4,480 | 4,590 | 1,841,700 |
| 2007/12/17 | 4,580 | 4,650 | 4,550 | 4,550 | 2,051,400 |
| 2007/12/14 | 4,640 | 4,680 | 4,600 | 4,630 | 4,171,500 |
| 2007/12/13 | 4,610 | 4,730 | 4,590 | 4,650 | 2,765,200 |
| 2007/12/12 | 4,680 | 4,690 | 4,570 | 4,630 | 1,594,400 |
| 2007/12/11 | 4,740 | 4,740 | 4,660 | 4,690 | 1,215,200 |
| 2007/12/10 | 4,680 | 4,720 | 4,600 | 4,680 | 3,457,000 |
| 2007/12/07 | 4,650 | 4,690 | 4,610 | 4,610 | 2,241,200 |
| 2007/12/06 | 4,620 | 4,660 | 4,580 | 4,610 | 1,443,400 |
| 2007/12/05 | 4,480 | 4,670 | 4,440 | 4,600 | 2,712,400 |
| 2007/12/04 | 4,490 | 4,520 | 4,440 | 4,460 | 1,935,400 |
| 2007/12/03 | 4,510 | 4,550 | 4,440 | 4,460 | 1,723,700 |
| 2007/11/30 | 4,510 | 4,590 | 4,480 | 4,530 | 2,886,600 |
| 2007/11/29 | 4,500 | 4,540 | 4,490 | 4,490 | 1,462,600 |
| 2007/11/28 | 4,510 | 4,510 | 4,380 | 4,430 | 1,868,700 |
| 2007/11/27 | 4,400 | 4,520 | 4,340 | 4,510 | 3,026,300 |
| 2007/11/26 | 4,370 | 4,490 | 4,310 | 4,410 | 2,327,100 |
| 2007/11/22 | 4,280 | 4,350 | 4,190 | 4,330 | 3,197,900 |
| 2007/11/21 | 4,380 | 4,390 | 4,290 | 4,330 | 2,468,200 |
| 2007/11/20 | 4,260 | 4,350 | 4,180 | 4,340 | 2,338,700 |
| 2007/11/19 | 4,290 | 4,380 | 4,290 | 4,300 | 2,080,300 |
| 2007/11/16 | 4,330 | 4,350 | 4,280 | 4,280 | 2,076,700 |
| 2007/11/15 | 4,410 | 4,450 | 4,380 | 4,400 | 2,332,200 |
| 2007/11/14 | 4,470 | 4,490 | 4,390 | 4,460 | 2,697,700 |
| 2007/11/13 | 4,340 | 4,410 | 4,300 | 4,390 | 3,548,200 |
| 2007/11/12 | 4,590 | 4,590 | 4,420 | 4,440 | 3,869,800 |
| 2007/11/09 | 4,590 | 4,710 | 4,550 | 4,640 | 4,284,200 |
| 2007/11/08 | 4,600 | 4,660 | 4,550 | 4,550 | 3,904,600 |
| 2007/11/07 | 4,750 | 4,830 | 4,740 | 4,750 | 2,647,900 |
| 2007/11/06 | 4,780 | 4,850 | 4,720 | 4,720 | 3,571,100 |
| 2007/11/05 | 4,750 | 4,780 | 4,670 | 4,780 | 2,122,900 |
| 2007/11/02 | 4,720 | 4,880 | 4,710 | 4,800 | 5,249,800 |
| 2007/11/01 | 4,750 | 4,820 | 4,720 | 4,780 | 5,012,400 |
| 2007/10/31 | 4,300 | 4,700 | 4,240 | 4,650 | 6,831,900 |
| 2007/10/30 | 4,310 | 4,370 | 4,240 | 4,310 | 3,913,900 |
| 2007/10/29 | 4,280 | 4,370 | 4,260 | 4,280 | 2,926,100 |
| 2007/10/26 | 4,220 | 4,240 | 4,190 | 4,230 | 2,521,000 |
| 2007/10/25 | 4,230 | 4,260 | 4,170 | 4,200 | 1,850,300 |
| 2007/10/24 | 4,340 | 4,360 | 4,200 | 4,220 | 2,403,800 |
| 2007/10/23 | 4,320 | 4,350 | 4,290 | 4,310 | 1,283,800 |
| 2007/10/22 | 4,300 | 4,310 | 4,250 | 4,310 | 2,226,500 |
| 2007/10/19 | 4,520 | 4,540 | 4,410 | 4,450 | 1,803,900 |
| 2007/10/18 | 4,510 | 4,570 | 4,510 | 4,540 | 1,502,400 |
| 2007/10/17 | 4,450 | 4,500 | 4,430 | 4,490 | 2,050,800 |
| 2007/10/16 | 4,530 | 4,560 | 4,470 | 4,500 | 1,947,000 |
| 2007/10/15 | 4,620 | 4,640 | 4,570 | 4,580 | 1,460,100 |
| 2007/10/12 | 4,570 | 4,620 | 4,530 | 4,560 | 2,467,400 |
| 2007/10/11 | 4,470 | 4,570 | 4,470 | 4,550 | 1,434,500 |
| 2007/10/10 | 4,530 | 4,540 | 4,490 | 4,520 | 1,162,700 |
| 2007/10/09 | 4,490 | 4,550 | 4,490 | 4,520 | 1,235,600 |
| 2007/10/05 | 4,490 | 4,540 | 4,480 | 4,480 | 1,239,200 |
| 2007/10/04 | 4,500 | 4,560 | 4,490 | 4,500 | 1,285,400 |
| 2007/10/03 | 4,470 | 4,570 | 4,460 | 4,550 | 2,677,100 |
| 2007/10/02 | 4,430 | 4,480 | 4,410 | 4,450 | 2,298,800 |
| 2007/10/01 | 4,300 | 4,360 | 4,300 | 4,340 | 1,053,200 |
| 2007/09/28 | 4,320 | 4,370 | 4,320 | 4,330 | 1,811,900 |
| 2007/09/27 | 4,330 | 4,370 | 4,320 | 4,370 | 1,161,000 |
| 2007/09/26 | 4,320 | 4,350 | 4,270 | 4,280 | 1,513,700 |
| 2007/09/25 | 4,330 | 4,350 | 4,270 | 4,290 | 1,964,500 |
| 2007/09/21 | 4,220 | 4,320 | 4,210 | 4,310 | 2,854,500 |
| 2007/09/20 | 4,280 | 4,320 | 4,250 | 4,270 | 2,317,500 |
| 2007/09/19 | 4,160 | 4,250 | 4,160 | 4,200 | 2,450,700 |
| 2007/09/18 | 4,180 | 4,180 | 4,100 | 4,110 | 1,781,200 |
| 2007/09/14 | 4,130 | 4,240 | 4,130 | 4,220 | 5,406,500 |
| 2007/09/13 | 4,110 | 4,180 | 4,100 | 4,120 | 1,540,100 |
| 2007/09/12 | 4,100 | 4,180 | 4,080 | 4,110 | 3,225,700 |
| 2007/09/11 | 4,060 | 4,090 | 4,010 | 4,060 | 1,623,000 |
| 2007/09/10 | 4,050 | 4,130 | 4,010 | 4,080 | 2,210,700 |
| 2007/09/07 | 4,090 | 4,190 | 4,090 | 4,150 | 2,567,700 |
| 2007/09/06 | 4,040 | 4,130 | 4,010 | 4,130 | 2,336,800 |
| 2007/09/05 | 4,160 | 4,190 | 4,080 | 4,090 | 2,751,500 |
| 2007/09/04 | 4,050 | 4,140 | 4,020 | 4,130 | 3,013,000 |
| 2007/09/03 | 4,030 | 4,060 | 4,000 | 4,040 | 1,842,700 |
| 2007/08/31 | 4,000 | 4,070 | 3,970 | 4,060 | 4,116,300 |
| 2007/08/30 | 4,040 | 4,070 | 3,970 | 3,990 | 1,793,700 |
| 2007/08/29 | 4,020 | 4,030 | 3,960 | 3,990 | 2,899,800 |
| 2007/08/28 | 4,060 | 4,090 | 4,050 | 4,070 | 1,344,200 |
| 2007/08/27 | 4,120 | 4,140 | 4,080 | 4,090 | 1,773,100 |
| 2007/08/24 | 4,160 | 4,170 | 4,080 | 4,090 | 2,051,600 |
| 2007/08/23 | 4,180 | 4,210 | 4,160 | 4,160 | 2,197,800 |
| 2007/08/22 | 4,120 | 4,120 | 4,030 | 4,090 | 1,371,500 |
| 2007/08/21 | 4,070 | 4,160 | 4,040 | 4,060 | 2,011,200 |
| 2007/08/20 | 4,090 | 4,110 | 4,020 | 4,030 | 2,736,600 |
| 2007/08/17 | 4,090 | 4,100 | 3,820 | 3,890 | 5,358,500 |
| 2007/08/16 | 4,300 | 4,300 | 4,140 | 4,290 | 3,827,800 |
| 2007/08/15 | 4,370 | 4,420 | 4,330 | 4,360 | 2,296,500 |
| 2007/08/14 | 4,330 | 4,430 | 4,310 | 4,420 | 3,302,800 |
| 2007/08/13 | 4,210 | 4,300 | 4,210 | 4,260 | 3,423,100 |
| 2007/08/10 | 4,300 | 4,320 | 4,190 | 4,270 | 4,059,000 |
| 2007/08/09 | 4,570 | 4,570 | 4,390 | 4,470 | 2,734,200 |
| 2007/08/08 | 4,560 | 4,570 | 4,500 | 4,520 | 2,536,800 |
| 2007/08/07 | 4,530 | 4,550 | 4,490 | 4,530 | 2,408,000 |
| 2007/08/06 | 4,340 | 4,480 | 4,320 | 4,440 | 1,900,600 |
| 2007/08/03 | 4,520 | 4,520 | 4,410 | 4,440 | 2,233,300 |
| 2007/08/02 | 4,450 | 4,460 | 4,330 | 4,420 | 2,506,000 |
| 2007/08/01 | 4,440 | 4,480 | 4,390 | 4,420 | 2,387,200 |
| 2007/07/31 | 4,520 | 4,530 | 4,450 | 4,490 | 3,302,200 |
| 2007/07/30 | 4,500 | 4,550 | 4,460 | 4,540 | 2,526,900 |
| 2007/07/27 | 4,570 | 4,590 | 4,530 | 4,570 | 3,489,900 |
| 2007/07/26 | 4,770 | 4,890 | 4,690 | 4,720 | 4,248,500 |
| 2007/07/25 | 4,850 | 4,870 | 4,780 | 4,820 | 2,448,300 |
| 2007/07/24 | 4,890 | 4,940 | 4,870 | 4,920 | 2,929,600 |
| 2007/07/23 | 4,850 | 4,860 | 4,820 | 4,840 | 1,388,100 |
| 2007/07/20 | 4,820 | 4,900 | 4,820 | 4,880 | 1,781,800 |
| 2007/07/19 | 4,810 | 4,870 | 4,790 | 4,860 | 2,150,700 |
| 2007/07/18 | 4,730 | 4,790 | 4,730 | 4,770 | 1,960,400 |
| 2007/07/17 | 4,800 | 4,810 | 4,680 | 4,780 | 2,173,800 |
| 2007/07/13 | 4,830 | 4,870 | 4,820 | 4,840 | 1,775,100 |
| 2007/07/12 | 4,810 | 4,850 | 4,780 | 4,790 | 1,447,700 |
| 2007/07/11 | 4,850 | 4,850 | 4,750 | 4,780 | 1,733,300 |
| 2007/07/10 | 4,880 | 4,880 | 4,830 | 4,870 | 1,118,000 |
| 2007/07/09 | 4,850 | 4,890 | 4,830 | 4,870 | 892,300 |
| 2007/07/06 | 4,850 | 4,850 | 4,800 | 4,820 | 1,127,400 |
| 2007/07/05 | 4,850 | 4,910 | 4,840 | 4,860 | 1,174,400 |
| 2007/07/04 | 4,900 | 4,910 | 4,850 | 4,860 | 1,524,300 |
| 2007/07/03 | 4,860 | 4,900 | 4,840 | 4,880 | 2,412,400 |
| 2007/07/02 | 4,820 | 4,850 | 4,790 | 4,830 | 2,166,300 |
| 2007/06/29 | 4,790 | 4,820 | 4,770 | 4,820 | 3,379,400 |
| 2007/06/28 | 4,630 | 4,720 | 4,620 | 4,680 | 2,003,100 |
| 2007/06/27 | 4,650 | 4,670 | 4,600 | 4,620 | 2,190,000 |
| 2007/06/26 | 4,620 | 4,670 | 4,600 | 4,660 | 1,616,300 |
| 2007/06/25 | 4,580 | 4,670 | 4,580 | 4,650 | 2,133,400 |
| 2007/06/22 | 4,610 | 4,630 | 4,580 | 4,630 | 2,048,200 |
| 2007/06/21 | 4,610 | 4,690 | 4,610 | 4,640 | 2,643,800 |
| 2007/06/20 | 4,680 | 4,740 | 4,660 | 4,680 | 3,176,800 |
| 2007/06/19 | 4,680 | 4,690 | 4,620 | 4,680 | 1,775,700 |
| 2007/06/18 | 4,690 | 4,720 | 4,660 | 4,690 | 2,557,200 |
| 2007/06/15 | 4,630 | 4,680 | 4,600 | 4,650 | 3,915,700 |
| 2007/06/14 | 4,550 | 4,610 | 4,540 | 4,580 | 2,953,000 |
| 2007/06/13 | 4,490 | 4,540 | 4,480 | 4,530 | 3,562,200 |
| 2007/06/12 | 4,470 | 4,500 | 4,450 | 4,470 | 2,241,900 |
| 2007/06/11 | 4,430 | 4,490 | 4,420 | 4,440 | 1,726,400 |
| 2007/06/08 | 4,420 | 4,420 | 4,330 | 4,380 | 4,967,000 |
| 2007/06/07 | 4,460 | 4,460 | 4,390 | 4,440 | 2,235,300 |
| 2007/06/06 | 4,450 | 4,480 | 4,440 | 4,470 | 2,409,300 |
| 2007/06/05 | 4,480 | 4,530 | 4,450 | 4,490 | 5,029,500 |
| 2007/06/04 | 4,400 | 4,420 | 4,360 | 4,390 | 2,808,600 |
| 2007/06/01 | 4,270 | 4,360 | 4,270 | 4,330 | 2,559,700 |
| 2007/05/31 | 4,220 | 4,280 | 4,220 | 4,270 | 1,985,600 |
| 2007/05/30 | 4,210 | 4,220 | 4,180 | 4,210 | 1,832,700 |
| 2007/05/29 | 4,180 | 4,260 | 4,180 | 4,240 | 2,811,500 |
| 2007/05/28 | 4,170 | 4,220 | 4,160 | 4,200 | 1,295,200 |
| 2007/05/25 | 4,140 | 4,160 | 4,090 | 4,160 | 2,710,100 |
| 2007/05/24 | 4,160 | 4,220 | 4,150 | 4,190 | 2,835,000 |
| 2007/05/23 | 4,040 | 4,180 | 4,040 | 4,150 | 4,203,600 |
| 2007/05/22 | 4,090 | 4,100 | 4,010 | 4,030 | 3,465,300 |
| 2007/05/21 | 4,120 | 4,130 | 4,070 | 4,120 | 1,359,700 |
| 2007/05/18 | 4,150 | 4,180 | 4,100 | 4,120 | 1,525,600 |
| 2007/05/17 | 4,130 | 4,180 | 4,130 | 4,140 | 1,358,700 |
| 2007/05/16 | 4,130 | 4,140 | 4,110 | 4,130 | 1,468,300 |
| 2007/05/15 | 4,170 | 4,170 | 4,110 | 4,120 | 2,674,300 |
| 2007/05/14 | 4,170 | 4,190 | 4,140 | 4,160 | 3,180,700 |
| 2007/05/11 | 4,060 | 4,120 | 4,060 | 4,100 | 5,881,800 |
| 2007/05/10 | 4,110 | 4,120 | 4,060 | 4,080 | 6,021,100 |
| 2007/05/09 | 4,160 | 4,270 | 4,140 | 4,260 | 2,963,400 |
| 2007/05/08 | 4,200 | 4,210 | 4,160 | 4,170 | 1,863,500 |
| 2007/05/07 | 4,240 | 4,260 | 4,210 | 4,210 | 2,223,000 |
| 2007/05/02 | 4,270 | 4,280 | 4,200 | 4,230 | 2,459,000 |
| 2007/05/01 | 4,280 | 4,290 | 4,210 | 4,280 | 2,598,900 |
| 2007/04/27 | 4,220 | 4,270 | 4,200 | 4,250 | 4,087,900 |
| 2007/04/26 | 4,080 | 4,200 | 4,070 | 4,140 | 3,296,100 |
| 2007/04/25 | 4,140 | 4,150 | 4,050 | 4,070 | 2,359,000 |
| 2007/04/24 | 4,190 | 4,190 | 4,110 | 4,140 | 2,033,800 |
| 2007/04/23 | 4,240 | 4,250 | 4,160 | 4,180 | 2,878,300 |
| 2007/04/20 | 4,200 | 4,220 | 4,170 | 4,190 | 2,161,500 |
| 2007/04/19 | 4,170 | 4,190 | 4,100 | 4,160 | 2,411,500 |
| 2007/04/18 | 4,130 | 4,180 | 4,110 | 4,180 | 2,181,100 |
| 2007/04/17 | 4,200 | 4,220 | 4,090 | 4,100 | 3,047,800 |
| 2007/04/16 | 4,190 | 4,240 | 4,130 | 4,150 | 3,971,200 |
| 2007/04/13 | 4,290 | 4,300 | 4,150 | 4,170 | 3,393,500 |
| 2007/04/12 | 4,340 | 4,340 | 4,260 | 4,280 | 2,398,700 |
| 2007/04/11 | 4,390 | 4,410 | 4,350 | 4,360 | 1,643,400 |
| 2007/04/10 | 4,490 | 4,490 | 4,380 | 4,410 | 1,924,900 |
| 2007/04/09 | 4,480 | 4,520 | 4,480 | 4,500 | 1,293,200 |
| 2007/04/06 | 4,440 | 4,470 | 4,420 | 4,440 | 990,700 |
| 2007/04/05 | 4,420 | 4,460 | 4,380 | 4,410 | 1,742,200 |
| 2007/04/04 | 4,440 | 4,510 | 4,430 | 4,440 | 2,946,300 |
| 2007/04/03 | 4,370 | 4,410 | 4,340 | 4,390 | 2,058,000 |
| 2007/04/02 | 4,390 | 4,440 | 4,290 | 4,320 | 1,875,200 |
| 2007/03/30 | 4,360 | 4,420 | 4,360 | 4,380 | 1,604,200 |
| 2007/03/29 | 4,280 | 4,400 | 4,260 | 4,360 | 2,005,700 |
| 2007/03/28 | 4,420 | 4,430 | 4,280 | 4,310 | 2,547,900 |
| 2007/03/27 | 4,480 | 4,500 | 4,390 | 4,420 | 1,682,000 |
| 2007/03/26 | 4,580 | 4,580 | 4,510 | 4,530 | 1,638,200 |
| 2007/03/23 | 4,520 | 4,550 | 4,500 | 4,540 | 1,981,000 |
| 2007/03/22 | 4,510 | 4,510 | 4,470 | 4,480 | 2,364,400 |
| 2007/03/20 | 4,400 | 4,470 | 4,390 | 4,430 | 2,875,700 |
| 2007/03/19 | 4,280 | 4,360 | 4,240 | 4,330 | 1,782,300 |
| 2007/03/16 | 4,310 | 4,370 | 4,260 | 4,270 | 2,626,700 |
| 2007/03/15 | 4,360 | 4,390 | 4,330 | 4,360 | 2,111,000 |
| 2007/03/14 | 4,380 | 4,390 | 4,310 | 4,330 | 2,300,600 |
| 2007/03/13 | 4,440 | 4,470 | 4,400 | 4,450 | 2,595,600 |
| 2007/03/12 | 4,450 | 4,480 | 4,380 | 4,400 | 2,576,600 |
| 2007/03/09 | 4,480 | 4,490 | 4,400 | 4,400 | 5,563,500 |
| 2007/03/08 | 4,340 | 4,430 | 4,320 | 4,430 | 3,461,000 |
| 2007/03/07 | 4,490 | 4,500 | 4,410 | 4,420 | 2,389,800 |
| 2007/03/06 | 4,330 | 4,490 | 4,320 | 4,460 | 3,090,400 |
| 2007/03/05 | 4,470 | 4,470 | 4,350 | 4,380 | 3,021,900 |
| 2007/03/02 | 4,580 | 4,600 | 4,530 | 4,540 | 2,146,000 |
| 2007/03/01 | 4,630 | 4,640 | 4,600 | 4,640 | 2,449,000 |
| 2007/02/28 | 4,500 | 4,640 | 4,480 | 4,610 | 3,550,000 |
| 2007/02/27 | 4,770 | 4,820 | 4,730 | 4,780 | 1,897,100 |
| 2007/02/26 | 4,840 | 4,860 | 4,770 | 4,810 | 2,005,900 |
| 2007/02/23 | 4,880 | 4,890 | 4,830 | 4,860 | 1,725,200 |
| 2007/02/22 | 4,850 | 4,910 | 4,830 | 4,880 | 2,534,400 |
| 2007/02/21 | 4,820 | 4,840 | 4,770 | 4,810 | 1,072,300 |
| 2007/02/20 | 4,850 | 4,870 | 4,800 | 4,840 | 1,512,000 |
| 2007/02/19 | 4,800 | 4,860 | 4,750 | 4,850 | 1,895,100 |
| 2007/02/16 | 4,830 | 4,850 | 4,820 | 4,840 | 2,305,500 |
| 2007/02/15 | 4,790 | 4,870 | 4,790 | 4,860 | 3,838,700 |
| 2007/02/14 | 4,770 | 4,790 | 4,750 | 4,780 | 1,797,300 |
| 2007/02/13 | 4,690 | 4,730 | 4,650 | 4,730 | 2,969,300 |
| 2007/02/09 | 4,590 | 4,680 | 4,580 | 4,660 | 2,551,200 |
| 2007/02/08 | 4,560 | 4,590 | 4,540 | 4,570 | 2,182,300 |
| 2007/02/07 | 4,610 | 4,640 | 4,560 | 4,570 | 2,496,100 |
| 2007/02/06 | 4,660 | 4,700 | 4,570 | 4,590 | 2,738,400 |
| 2007/02/05 | 4,650 | 4,670 | 4,600 | 4,620 | 2,853,700 |
| 2007/02/02 | 4,750 | 4,820 | 4,630 | 4,650 | 4,578,700 |
| 2007/02/01 | 4,850 | 4,930 | 4,710 | 4,800 | 5,555,700 |
| 2007/01/31 | 4,910 | 4,910 | 4,790 | 4,840 | 2,440,500 |
| 2007/01/30 | 4,790 | 4,920 | 4,780 | 4,920 | 3,868,000 |
| 2007/01/29 | 4,750 | 4,790 | 4,680 | 4,750 | 2,211,300 |
| 2007/01/26 | 4,760 | 4,770 | 4,680 | 4,710 | 1,943,400 |
| 2007/01/25 | 4,820 | 4,820 | 4,730 | 4,760 | 1,637,900 |
| 2007/01/24 | 4,780 | 4,820 | 4,770 | 4,800 | 2,618,800 |
| 2007/01/23 | 4,720 | 4,750 | 4,690 | 4,730 | 1,661,900 |
| 2007/01/22 | 4,780 | 4,780 | 4,690 | 4,730 | 2,233,300 |
| 2007/01/19 | 4,780 | 4,790 | 4,720 | 4,720 | 1,210,400 |
| 2007/01/18 | 4,790 | 4,800 | 4,750 | 4,780 | 2,002,200 |
| 2007/01/17 | 4,710 | 4,790 | 4,670 | 4,760 | 1,908,100 |
| 2007/01/16 | 4,750 | 4,770 | 4,700 | 4,740 | 1,099,700 |
| 2007/01/15 | 4,770 | 4,790 | 4,730 | 4,750 | 1,682,700 |
| 2007/01/12 | 4,670 | 4,740 | 4,670 | 4,700 | 2,924,200 |
| 2007/01/11 | 4,620 | 4,680 | 4,580 | 4,640 | 3,108,600 |
| 2007/01/10 | 4,620 | 4,640 | 4,530 | 4,550 | 2,761,100 |
| 2007/01/09 | 4,660 | 4,670 | 4,600 | 4,640 | 2,526,000 |
| 2007/01/05 | 4,760 | 4,770 | 4,600 | 4,640 | 1,928,200 |
| 2007/01/04 | 4,790 | 4,800 | 4,750 | 4,790 | 878,200 |