日東電工(6988)の株価時系列情報
日東電工(6988)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 | 5,950 | 5,950 | 5,830 | 5,920 | 452,500 |
| 2007/12/27 | 6,060 | 6,060 | 5,970 | 5,980 | 599,100 |
| 2007/12/26 | 6,030 | 6,070 | 6,010 | 6,060 | 1,040,700 |
| 2007/12/25 | 5,980 | 5,990 | 5,900 | 5,930 | 744,800 |
| 2007/12/21 | 5,740 | 5,810 | 5,660 | 5,780 | 1,173,800 |
| 2007/12/20 | 5,730 | 5,730 | 5,620 | 5,640 | 601,100 |
| 2007/12/19 | 5,640 | 5,760 | 5,610 | 5,650 | 872,800 |
| 2007/12/18 | 5,670 | 5,830 | 5,670 | 5,680 | 1,690,500 |
| 2007/12/17 | 5,990 | 5,990 | 5,740 | 5,790 | 1,469,900 |
| 2007/12/14 | 6,190 | 6,200 | 5,990 | 6,030 | 1,591,300 |
| 2007/12/13 | 6,060 | 6,170 | 6,010 | 6,030 | 1,640,500 |
| 2007/12/12 | 5,900 | 6,110 | 5,810 | 6,060 | 2,271,500 |
| 2007/12/11 | 5,930 | 5,970 | 5,870 | 5,910 | 719,100 |
| 2007/12/10 | 5,930 | 5,960 | 5,870 | 5,920 | 511,000 |
| 2007/12/07 | 5,940 | 6,040 | 5,920 | 5,920 | 1,190,600 |
| 2007/12/06 | 6,010 | 6,080 | 5,830 | 5,840 | 3,099,000 |
| 2007/12/05 | 5,930 | 5,960 | 5,810 | 5,840 | 1,652,700 |
| 2007/12/04 | 5,700 | 5,810 | 5,700 | 5,730 | 705,200 |
| 2007/12/03 | 5,730 | 5,820 | 5,650 | 5,730 | 942,300 |
| 2007/11/30 | 5,680 | 5,790 | 5,630 | 5,740 | 1,254,500 |
| 2007/11/29 | 5,560 | 5,720 | 5,420 | 5,680 | 1,474,000 |
| 2007/11/28 | 5,660 | 5,660 | 5,550 | 5,580 | 635,500 |
| 2007/11/27 | 5,570 | 5,650 | 5,460 | 5,590 | 852,400 |
| 2007/11/26 | 5,550 | 5,710 | 5,450 | 5,660 | 1,325,000 |
| 2007/11/22 | 5,360 | 5,680 | 5,350 | 5,500 | 1,296,000 |
| 2007/11/21 | 5,540 | 5,540 | 5,330 | 5,460 | 1,663,900 |
| 2007/11/20 | 5,350 | 5,580 | 5,290 | 5,560 | 1,108,100 |
| 2007/11/19 | 5,670 | 5,690 | 5,530 | 5,550 | 732,100 |
| 2007/11/16 | 5,600 | 5,730 | 5,560 | 5,600 | 826,400 |
| 2007/11/15 | 5,550 | 5,680 | 5,500 | 5,640 | 1,444,200 |
| 2007/11/14 | 5,790 | 5,790 | 5,640 | 5,680 | 1,000,500 |
| 2007/11/13 | 5,530 | 5,670 | 5,500 | 5,590 | 1,267,700 |
| 2007/11/12 | 5,470 | 5,490 | 5,330 | 5,410 | 1,377,600 |
| 2007/11/09 | 5,680 | 5,830 | 5,580 | 5,610 | 923,100 |
| 2007/11/08 | 5,630 | 5,740 | 5,630 | 5,670 | 2,038,800 |
| 2007/11/07 | 6,050 | 6,080 | 5,890 | 5,930 | 1,171,000 |
| 2007/11/06 | 5,860 | 6,030 | 5,860 | 5,980 | 1,708,400 |
| 2007/11/05 | 5,890 | 5,980 | 5,810 | 5,910 | 1,372,200 |
| 2007/11/02 | 5,780 | 5,960 | 5,690 | 5,910 | 2,161,300 |
| 2007/11/01 | 5,650 | 5,880 | 5,640 | 5,800 | 2,820,600 |
| 2007/10/31 | 5,700 | 5,760 | 5,560 | 5,590 | 4,275,600 |
| 2007/10/30 | 5,260 | 5,400 | 5,240 | 5,400 | 1,366,200 |
| 2007/10/29 | 5,290 | 5,350 | 5,230 | 5,250 | 1,380,400 |
| 2007/10/26 | 5,250 | 5,320 | 5,240 | 5,290 | 736,800 |
| 2007/10/25 | 5,260 | 5,290 | 5,210 | 5,250 | 684,700 |
| 2007/10/24 | 5,300 | 5,320 | 5,220 | 5,250 | 732,300 |
| 2007/10/23 | 5,310 | 5,340 | 5,250 | 5,290 | 1,142,900 |
| 2007/10/22 | 5,130 | 5,250 | 5,120 | 5,230 | 895,900 |
| 2007/10/19 | 5,300 | 5,350 | 5,240 | 5,290 | 1,657,900 |
| 2007/10/18 | 5,330 | 5,330 | 5,280 | 5,320 | 1,010,300 |
| 2007/10/17 | 5,250 | 5,320 | 5,210 | 5,250 | 1,047,500 |
| 2007/10/16 | 5,230 | 5,270 | 5,170 | 5,220 | 1,351,000 |
| 2007/10/15 | 5,330 | 5,340 | 5,260 | 5,300 | 681,800 |
| 2007/10/12 | 5,280 | 5,360 | 5,260 | 5,310 | 1,311,300 |
| 2007/10/11 | 5,220 | 5,290 | 5,220 | 5,270 | 1,101,700 |
| 2007/10/10 | 5,200 | 5,280 | 5,160 | 5,200 | 2,297,200 |
| 2007/10/09 | 5,080 | 5,170 | 5,050 | 5,170 | 2,830,200 |
| 2007/10/05 | 5,230 | 5,240 | 4,930 | 4,950 | 3,727,700 |
| 2007/10/04 | 5,270 | 5,330 | 5,210 | 5,280 | 1,614,200 |
| 2007/10/03 | 5,290 | 5,330 | 5,230 | 5,270 | 1,500,300 |
| 2007/10/02 | 5,280 | 5,350 | 5,190 | 5,220 | 1,714,900 |
| 2007/10/01 | 5,290 | 5,320 | 5,170 | 5,220 | 1,125,100 |
| 2007/09/28 | 5,310 | 5,370 | 5,260 | 5,340 | 925,200 |
| 2007/09/27 | 5,210 | 5,400 | 5,210 | 5,330 | 1,439,000 |
| 2007/09/26 | 5,290 | 5,310 | 5,180 | 5,190 | 930,900 |
| 2007/09/25 | 5,230 | 5,270 | 5,170 | 5,200 | 1,141,300 |
| 2007/09/21 | 5,370 | 5,400 | 5,270 | 5,320 | 535,300 |
| 2007/09/20 | 5,430 | 5,470 | 5,370 | 5,390 | 490,200 |
| 2007/09/19 | 5,210 | 5,440 | 5,210 | 5,440 | 1,259,200 |
| 2007/09/18 | 5,280 | 5,290 | 5,130 | 5,160 | 754,100 |
| 2007/09/14 | 5,240 | 5,290 | 5,190 | 5,270 | 566,600 |
| 2007/09/13 | 5,310 | 5,320 | 5,150 | 5,240 | 1,063,100 |
| 2007/09/12 | 5,290 | 5,480 | 5,260 | 5,300 | 1,197,000 |
| 2007/09/11 | 5,260 | 5,290 | 5,200 | 5,270 | 701,300 |
| 2007/09/10 | 5,260 | 5,350 | 5,250 | 5,300 | 880,500 |
| 2007/09/07 | 5,480 | 5,550 | 5,430 | 5,460 | 1,094,000 |
| 2007/09/06 | 5,350 | 5,630 | 5,290 | 5,630 | 2,792,600 |
| 2007/09/05 | 5,380 | 5,450 | 5,330 | 5,350 | 831,600 |
| 2007/09/04 | 5,300 | 5,360 | 5,300 | 5,340 | 394,100 |
| 2007/09/03 | 5,410 | 5,450 | 5,360 | 5,400 | 603,100 |
| 2007/08/31 | 5,320 | 5,400 | 5,250 | 5,400 | 668,300 |
| 2007/08/30 | 5,410 | 5,420 | 5,220 | 5,260 | 866,100 |
| 2007/08/29 | 5,290 | 5,350 | 5,220 | 5,340 | 1,158,100 |
| 2007/08/28 | 5,460 | 5,540 | 5,440 | 5,490 | 611,300 |
| 2007/08/27 | 5,580 | 5,580 | 5,470 | 5,480 | 574,300 |
| 2007/08/24 | 5,530 | 5,550 | 5,400 | 5,450 | 1,320,200 |
| 2007/08/23 | 5,580 | 5,650 | 5,540 | 5,590 | 1,505,200 |
| 2007/08/22 | 5,810 | 5,830 | 5,640 | 5,670 | 1,063,700 |
| 2007/08/21 | 5,750 | 5,860 | 5,740 | 5,790 | 1,488,800 |
| 2007/08/20 | 5,630 | 5,770 | 5,610 | 5,670 | 963,400 |
| 2007/08/17 | 5,670 | 5,720 | 5,490 | 5,580 | 1,516,300 |
| 2007/08/16 | 5,450 | 5,710 | 5,430 | 5,690 | 1,931,500 |
| 2007/08/15 | 5,700 | 5,720 | 5,500 | 5,600 | 1,273,400 |
| 2007/08/14 | 5,800 | 5,830 | 5,660 | 5,750 | 910,300 |
| 2007/08/13 | 5,740 | 5,860 | 5,620 | 5,700 | 1,777,600 |
| 2007/08/10 | 5,650 | 5,990 | 5,590 | 5,840 | 3,863,200 |
| 2007/08/09 | 5,690 | 5,880 | 5,550 | 5,610 | 2,621,400 |
| 2007/08/08 | 5,660 | 5,750 | 5,660 | 5,680 | 1,750,800 |
| 2007/08/07 | 5,750 | 5,770 | 5,590 | 5,650 | 2,011,700 |
| 2007/08/06 | 5,780 | 5,910 | 5,640 | 5,770 | 4,161,000 |
| 2007/08/03 | 6,180 | 6,190 | 6,000 | 6,080 | 1,921,200 |
| 2007/08/02 | 6,210 | 6,230 | 6,040 | 6,080 | 1,680,200 |
| 2007/08/01 | 6,260 | 6,300 | 6,100 | 6,110 | 1,249,400 |
| 2007/07/31 | 6,210 | 6,280 | 6,190 | 6,280 | 1,202,700 |
| 2007/07/30 | 6,110 | 6,270 | 6,030 | 6,250 | 1,025,000 |
| 2007/07/27 | 6,000 | 6,210 | 5,960 | 6,140 | 1,169,700 |
| 2007/07/26 | 6,270 | 6,270 | 6,110 | 6,160 | 1,289,300 |
| 2007/07/25 | 6,230 | 6,270 | 6,170 | 6,250 | 576,000 |
| 2007/07/24 | 6,280 | 6,290 | 6,210 | 6,260 | 655,000 |
| 2007/07/23 | 6,220 | 6,250 | 6,160 | 6,230 | 1,027,400 |
| 2007/07/20 | 6,310 | 6,320 | 6,220 | 6,250 | 798,400 |
| 2007/07/19 | 6,310 | 6,330 | 6,210 | 6,260 | 855,700 |
| 2007/07/18 | 6,350 | 6,380 | 6,250 | 6,340 | 907,500 |
| 2007/07/17 | 6,460 | 6,490 | 6,400 | 6,420 | 665,000 |
| 2007/07/13 | 6,490 | 6,490 | 6,380 | 6,410 | 1,247,200 |
| 2007/07/12 | 6,490 | 6,530 | 6,260 | 6,310 | 1,304,700 |
| 2007/07/11 | 6,450 | 6,590 | 6,420 | 6,440 | 1,270,100 |
| 2007/07/10 | 6,470 | 6,490 | 6,360 | 6,450 | 1,040,600 |
| 2007/07/09 | 6,430 | 6,500 | 6,390 | 6,430 | 1,343,700 |
| 2007/07/06 | 6,430 | 6,470 | 6,380 | 6,450 | 1,277,200 |
| 2007/07/05 | 6,390 | 6,450 | 6,360 | 6,390 | 1,760,200 |
| 2007/07/04 | 6,380 | 6,430 | 6,290 | 6,350 | 1,538,500 |
| 2007/07/03 | 6,280 | 6,320 | 6,240 | 6,280 | 1,110,100 |
| 2007/07/02 | 6,220 | 6,310 | 6,190 | 6,260 | 1,289,400 |
| 2007/06/29 | 6,170 | 6,240 | 6,170 | 6,220 | 1,473,300 |
| 2007/06/28 | 6,090 | 6,150 | 6,070 | 6,110 | 1,752,500 |
| 2007/06/27 | 5,950 | 6,010 | 5,920 | 5,960 | 1,561,600 |
| 2007/06/26 | 6,000 | 6,010 | 5,890 | 5,910 | 2,143,100 |
| 2007/06/25 | 6,040 | 6,100 | 6,000 | 6,010 | 1,904,800 |
| 2007/06/22 | 6,230 | 6,230 | 6,080 | 6,170 | 1,559,000 |
| 2007/06/21 | 6,110 | 6,180 | 6,010 | 6,130 | 2,045,400 |
| 2007/06/20 | 6,200 | 6,210 | 6,120 | 6,140 | 2,235,300 |
| 2007/06/19 | 6,400 | 6,400 | 6,250 | 6,260 | 1,500,900 |
| 2007/06/18 | 6,350 | 6,410 | 6,280 | 6,380 | 1,623,300 |
| 2007/06/15 | 6,390 | 6,400 | 6,310 | 6,380 | 1,113,700 |
| 2007/06/14 | 6,410 | 6,430 | 6,290 | 6,330 | 2,173,800 |
| 2007/06/13 | 6,500 | 6,500 | 6,330 | 6,440 | 1,890,700 |
| 2007/06/12 | 6,630 | 6,700 | 6,430 | 6,550 | 1,700,900 |
| 2007/06/11 | 6,690 | 6,730 | 6,510 | 6,580 | 1,308,700 |
| 2007/06/08 | 6,650 | 6,650 | 6,480 | 6,570 | 2,153,700 |
| 2007/06/07 | 6,540 | 6,740 | 6,510 | 6,660 | 3,156,000 |
| 2007/06/06 | 6,430 | 6,550 | 6,400 | 6,440 | 2,116,400 |
| 2007/06/05 | 6,360 | 6,460 | 6,350 | 6,430 | 2,801,600 |
| 2007/06/04 | 6,190 | 6,240 | 6,090 | 6,200 | 1,065,900 |
| 2007/06/01 | 6,120 | 6,190 | 6,100 | 6,130 | 861,800 |
| 2007/05/31 | 6,150 | 6,160 | 6,050 | 6,050 | 777,600 |
| 2007/05/30 | 6,140 | 6,150 | 6,010 | 6,070 | 901,700 |
| 2007/05/29 | 6,100 | 6,170 | 6,060 | 6,130 | 1,021,000 |
| 2007/05/28 | 6,110 | 6,140 | 6,060 | 6,130 | 646,800 |
| 2007/05/25 | 6,030 | 6,110 | 6,000 | 6,010 | 1,328,100 |
| 2007/05/24 | 6,010 | 6,070 | 5,920 | 6,010 | 1,132,300 |
| 2007/05/23 | 6,040 | 6,150 | 6,030 | 6,050 | 1,602,000 |
| 2007/05/22 | 5,780 | 5,980 | 5,690 | 5,960 | 1,622,800 |
| 2007/05/21 | 5,850 | 5,850 | 5,680 | 5,780 | 2,653,700 |
| 2007/05/18 | 5,790 | 6,010 | 5,780 | 5,930 | 4,426,600 |
| 2007/05/17 | 5,510 | 5,800 | 5,500 | 5,640 | 2,335,900 |
| 2007/05/16 | 5,370 | 5,410 | 5,310 | 5,410 | 721,700 |
| 2007/05/15 | 5,470 | 5,540 | 5,350 | 5,370 | 1,481,400 |
| 2007/05/14 | 5,640 | 5,640 | 5,420 | 5,440 | 1,161,700 |
| 2007/05/11 | 5,600 | 5,600 | 5,480 | 5,540 | 765,800 |
| 2007/05/10 | 5,710 | 5,720 | 5,580 | 5,600 | 1,063,200 |
| 2007/05/09 | 5,700 | 5,750 | 5,680 | 5,710 | 1,609,100 |
| 2007/05/08 | 5,600 | 5,670 | 5,590 | 5,600 | 1,260,200 |
| 2007/05/07 | 5,520 | 5,600 | 5,500 | 5,560 | 1,085,200 |
| 2007/05/02 | 5,420 | 5,470 | 5,350 | 5,380 | 1,448,200 |
| 2007/05/01 | 5,370 | 5,470 | 5,350 | 5,440 | 2,264,200 |
| 2007/04/27 | 5,300 | 5,410 | 5,290 | 5,320 | 1,544,100 |
| 2007/04/26 | 5,080 | 5,350 | 5,080 | 5,330 | 2,361,200 |
| 2007/04/25 | 5,170 | 5,190 | 5,100 | 5,110 | 1,042,900 |
| 2007/04/24 | 5,230 | 5,270 | 5,160 | 5,200 | 1,397,300 |
| 2007/04/23 | 5,390 | 5,420 | 5,300 | 5,330 | 1,419,800 |
| 2007/04/20 | 5,400 | 5,420 | 5,280 | 5,300 | 1,029,300 |
| 2007/04/19 | 5,400 | 5,420 | 5,310 | 5,360 | 1,010,300 |
| 2007/04/18 | 5,500 | 5,530 | 5,400 | 5,470 | 1,546,400 |
| 2007/04/17 | 5,680 | 5,690 | 5,510 | 5,560 | 1,252,100 |
| 2007/04/16 | 5,640 | 5,700 | 5,600 | 5,680 | 858,300 |
| 2007/04/13 | 5,730 | 5,740 | 5,560 | 5,600 | 1,317,000 |
| 2007/04/12 | 5,690 | 5,760 | 5,650 | 5,720 | 1,588,600 |
| 2007/04/11 | 5,600 | 5,710 | 5,590 | 5,680 | 1,799,100 |
| 2007/04/10 | 5,690 | 5,690 | 5,530 | 5,590 | 2,045,000 |
| 2007/04/09 | 5,720 | 5,760 | 5,620 | 5,730 | 945,000 |
| 2007/04/06 | 5,730 | 5,750 | 5,680 | 5,690 | 1,535,700 |
| 2007/04/05 | 5,620 | 5,700 | 5,580 | 5,630 | 2,349,300 |
| 2007/04/04 | 5,320 | 5,530 | 5,310 | 5,520 | 3,228,900 |
| 2007/04/03 | 5,200 | 5,230 | 5,130 | 5,190 | 2,745,600 |
| 2007/04/02 | 5,480 | 5,490 | 5,260 | 5,280 | 2,152,200 |
| 2007/03/30 | 5,570 | 5,570 | 5,460 | 5,530 | 833,600 |
| 2007/03/29 | 5,520 | 5,630 | 5,450 | 5,570 | 1,152,000 |
| 2007/03/28 | 5,690 | 5,710 | 5,520 | 5,570 | 2,077,300 |
| 2007/03/27 | 5,710 | 5,770 | 5,660 | 5,760 | 837,800 |
| 2007/03/26 | 5,850 | 5,850 | 5,760 | 5,800 | 500,500 |
| 2007/03/23 | 5,880 | 5,890 | 5,760 | 5,820 | 623,400 |
| 2007/03/22 | 5,830 | 5,920 | 5,800 | 5,840 | 1,437,200 |
| 2007/03/20 | 5,760 | 5,870 | 5,740 | 5,840 | 597,200 |
| 2007/03/19 | 5,690 | 5,760 | 5,660 | 5,730 | 595,700 |
| 2007/03/16 | 5,720 | 5,740 | 5,620 | 5,670 | 1,234,300 |
| 2007/03/15 | 5,710 | 5,880 | 5,690 | 5,810 | 1,459,900 |
| 2007/03/14 | 5,810 | 5,810 | 5,650 | 5,660 | 1,155,700 |
| 2007/03/13 | 5,870 | 5,910 | 5,820 | 5,830 | 762,500 |
| 2007/03/12 | 5,890 | 5,920 | 5,850 | 5,880 | 1,048,400 |
| 2007/03/09 | 5,960 | 5,960 | 5,810 | 5,830 | 1,666,900 |
| 2007/03/08 | 5,880 | 5,970 | 5,860 | 5,960 | 1,198,500 |
| 2007/03/07 | 5,910 | 6,020 | 5,840 | 5,870 | 1,824,700 |
| 2007/03/06 | 5,720 | 5,880 | 5,720 | 5,740 | 1,550,500 |
| 2007/03/05 | 5,830 | 5,840 | 5,620 | 5,690 | 1,405,300 |
| 2007/03/02 | 5,960 | 5,980 | 5,870 | 5,910 | 822,000 |
| 2007/03/01 | 6,100 | 6,100 | 5,920 | 5,950 | 1,413,600 |
| 2007/02/28 | 5,850 | 6,140 | 5,800 | 6,050 | 1,930,600 |
| 2007/02/27 | 6,360 | 6,380 | 6,270 | 6,310 | 518,200 |
| 2007/02/26 | 6,340 | 6,410 | 6,300 | 6,350 | 688,600 |
| 2007/02/23 | 6,390 | 6,440 | 6,310 | 6,400 | 1,010,900 |
| 2007/02/22 | 6,370 | 6,370 | 6,250 | 6,320 | 1,197,900 |
| 2007/02/21 | 6,360 | 6,370 | 6,320 | 6,360 | 718,400 |
| 2007/02/20 | 6,340 | 6,410 | 6,340 | 6,390 | 487,400 |
| 2007/02/19 | 6,340 | 6,470 | 6,300 | 6,430 | 1,102,300 |
| 2007/02/16 | 6,330 | 6,360 | 6,260 | 6,330 | 992,900 |
| 2007/02/15 | 6,270 | 6,440 | 6,180 | 6,370 | 3,069,400 |
| 2007/02/14 | 6,040 | 6,090 | 6,010 | 6,070 | 1,086,200 |
| 2007/02/13 | 6,040 | 6,080 | 5,970 | 5,990 | 1,325,200 |
| 2007/02/09 | 6,040 | 6,150 | 6,020 | 6,070 | 1,154,500 |
| 2007/02/08 | 6,030 | 6,050 | 5,990 | 6,030 | 2,300,100 |
| 2007/02/07 | 6,070 | 6,080 | 5,960 | 6,020 | 1,573,800 |
| 2007/02/06 | 6,020 | 6,110 | 6,020 | 6,110 | 1,365,600 |
| 2007/02/05 | 6,070 | 6,080 | 5,950 | 6,010 | 1,399,300 |
| 2007/02/02 | 6,140 | 6,180 | 6,060 | 6,100 | 1,589,700 |
| 2007/02/01 | 6,110 | 6,150 | 6,000 | 6,120 | 2,514,100 |
| 2007/01/31 | 5,900 | 5,970 | 5,880 | 5,910 | 1,102,500 |
| 2007/01/30 | 6,030 | 6,030 | 5,840 | 5,850 | 1,731,500 |
| 2007/01/29 | 6,000 | 6,120 | 5,990 | 6,020 | 1,617,100 |
| 2007/01/26 | 6,080 | 6,120 | 5,980 | 6,050 | 1,266,200 |
| 2007/01/25 | 6,240 | 6,280 | 6,120 | 6,150 | 999,500 |
| 2007/01/24 | 6,090 | 6,210 | 6,040 | 6,160 | 1,371,500 |
| 2007/01/23 | 6,180 | 6,200 | 6,110 | 6,150 | 1,214,400 |
| 2007/01/22 | 6,360 | 6,370 | 6,200 | 6,240 | 1,650,400 |
| 2007/01/19 | 6,330 | 6,330 | 6,220 | 6,260 | 1,346,100 |
| 2007/01/18 | 6,400 | 6,440 | 6,260 | 6,320 | 2,569,300 |
| 2007/01/17 | 6,280 | 6,430 | 6,180 | 6,410 | 2,981,300 |
| 2007/01/16 | 6,030 | 6,270 | 6,000 | 6,220 | 2,606,600 |
| 2007/01/15 | 5,850 | 5,960 | 5,830 | 5,940 | 1,774,800 |
| 2007/01/12 | 5,900 | 5,900 | 5,790 | 5,830 | 1,533,800 |
| 2007/01/11 | 5,770 | 5,850 | 5,750 | 5,810 | 1,248,800 |
| 2007/01/10 | 5,900 | 5,900 | 5,680 | 5,690 | 2,053,300 |
| 2007/01/09 | 5,980 | 5,990 | 5,840 | 5,900 | 2,221,100 |
| 2007/01/05 | 6,160 | 6,210 | 6,050 | 6,060 | 1,309,100 |
| 2007/01/04 | 6,090 | 6,110 | 6,030 | 6,030 | 980,900 |