スズキ(7269)の株価時系列情報
スズキ(7269)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 | 3,440 | 3,440 | 3,350 | 3,370 | 1,443,500 |
| 2007/12/27 | 3,480 | 3,480 | 3,420 | 3,450 | 534,200 |
| 2007/12/26 | 3,470 | 3,500 | 3,450 | 3,490 | 839,900 |
| 2007/12/25 | 3,450 | 3,470 | 3,430 | 3,460 | 728,500 |
| 2007/12/21 | 3,350 | 3,410 | 3,340 | 3,400 | 1,458,900 |
| 2007/12/20 | 3,370 | 3,390 | 3,350 | 3,350 | 930,500 |
| 2007/12/19 | 3,380 | 3,420 | 3,350 | 3,360 | 1,125,500 |
| 2007/12/18 | 3,370 | 3,420 | 3,360 | 3,400 | 1,597,700 |
| 2007/12/17 | 3,440 | 3,470 | 3,400 | 3,420 | 1,530,300 |
| 2007/12/14 | 3,380 | 3,470 | 3,380 | 3,450 | 4,931,300 |
| 2007/12/13 | 3,370 | 3,460 | 3,370 | 3,400 | 3,148,300 |
| 2007/12/12 | 3,380 | 3,440 | 3,340 | 3,410 | 3,075,000 |
| 2007/12/11 | 3,480 | 3,500 | 3,450 | 3,470 | 1,480,000 |
| 2007/12/10 | 3,460 | 3,480 | 3,410 | 3,460 | 2,724,900 |
| 2007/12/07 | 3,460 | 3,540 | 3,440 | 3,450 | 2,742,900 |
| 2007/12/06 | 3,540 | 3,550 | 3,490 | 3,490 | 3,120,500 |
| 2007/12/05 | 3,520 | 3,580 | 3,490 | 3,570 | 3,596,900 |
| 2007/12/04 | 3,590 | 3,630 | 3,570 | 3,590 | 2,493,300 |
| 2007/12/03 | 3,620 | 3,670 | 3,590 | 3,640 | 3,479,000 |
| 2007/11/30 | 3,560 | 3,640 | 3,510 | 3,610 | 6,909,400 |
| 2007/11/29 | 3,470 | 3,530 | 3,470 | 3,490 | 2,570,300 |
| 2007/11/28 | 3,440 | 3,450 | 3,350 | 3,400 | 2,117,100 |
| 2007/11/27 | 3,380 | 3,460 | 3,350 | 3,440 | 2,590,400 |
| 2007/11/26 | 3,400 | 3,470 | 3,390 | 3,440 | 1,783,200 |
| 2007/11/22 | 3,440 | 3,450 | 3,300 | 3,390 | 4,669,100 |
| 2007/11/21 | 3,530 | 3,530 | 3,420 | 3,430 | 3,321,100 |
| 2007/11/20 | 3,470 | 3,580 | 3,460 | 3,580 | 2,617,000 |
| 2007/11/19 | 3,540 | 3,620 | 3,520 | 3,520 | 1,758,700 |
| 2007/11/16 | 3,550 | 3,550 | 3,500 | 3,530 | 1,672,000 |
| 2007/11/15 | 3,570 | 3,630 | 3,560 | 3,570 | 2,421,400 |
| 2007/11/14 | 3,470 | 3,540 | 3,460 | 3,520 | 2,612,100 |
| 2007/11/13 | 3,460 | 3,490 | 3,410 | 3,430 | 2,720,600 |
| 2007/11/12 | 3,450 | 3,480 | 3,410 | 3,450 | 2,782,600 |
| 2007/11/09 | 3,550 | 3,600 | 3,510 | 3,520 | 2,534,000 |
| 2007/11/08 | 3,620 | 3,630 | 3,560 | 3,580 | 2,322,200 |
| 2007/11/07 | 3,720 | 3,750 | 3,660 | 3,660 | 3,401,900 |
| 2007/11/06 | 3,620 | 3,710 | 3,610 | 3,670 | 2,490,300 |
| 2007/11/05 | 3,690 | 3,700 | 3,600 | 3,630 | 2,645,900 |
| 2007/11/02 | 3,660 | 3,690 | 3,610 | 3,620 | 3,091,900 |
| 2007/11/01 | 3,760 | 3,790 | 3,650 | 3,760 | 4,158,400 |
| 2007/10/31 | 3,730 | 3,780 | 3,700 | 3,760 | 4,027,100 |
| 2007/10/30 | 3,700 | 3,730 | 3,680 | 3,700 | 2,099,000 |
| 2007/10/29 | 3,660 | 3,720 | 3,630 | 3,640 | 2,597,800 |
| 2007/10/26 | 3,600 | 3,660 | 3,580 | 3,650 | 2,726,700 |
| 2007/10/25 | 3,560 | 3,590 | 3,520 | 3,550 | 2,196,000 |
| 2007/10/24 | 3,520 | 3,610 | 3,520 | 3,530 | 3,618,300 |
| 2007/10/23 | 3,390 | 3,480 | 3,370 | 3,460 | 1,709,200 |
| 2007/10/22 | 3,390 | 3,420 | 3,360 | 3,380 | 1,942,700 |
| 2007/10/19 | 3,490 | 3,510 | 3,450 | 3,490 | 2,402,100 |
| 2007/10/18 | 3,490 | 3,530 | 3,480 | 3,480 | 3,664,900 |
| 2007/10/17 | 3,470 | 3,470 | 3,350 | 3,440 | 4,371,300 |
| 2007/10/16 | 3,510 | 3,520 | 3,470 | 3,490 | 1,783,000 |
| 2007/10/15 | 3,460 | 3,510 | 3,460 | 3,500 | 1,577,700 |
| 2007/10/12 | 3,550 | 3,560 | 3,490 | 3,500 | 2,280,200 |
| 2007/10/11 | 3,570 | 3,590 | 3,540 | 3,580 | 2,327,000 |
| 2007/10/10 | 3,580 | 3,610 | 3,570 | 3,600 | 2,473,400 |
| 2007/10/09 | 3,500 | 3,560 | 3,500 | 3,550 | 2,050,200 |
| 2007/10/05 | 3,490 | 3,520 | 3,470 | 3,470 | 1,352,300 |
| 2007/10/04 | 3,530 | 3,530 | 3,480 | 3,480 | 1,580,900 |
| 2007/10/03 | 3,470 | 3,520 | 3,440 | 3,520 | 2,114,800 |
| 2007/10/02 | 3,470 | 3,480 | 3,430 | 3,460 | 1,206,600 |
| 2007/10/01 | 3,400 | 3,420 | 3,380 | 3,410 | 1,273,100 |
| 2007/09/28 | 3,450 | 3,460 | 3,380 | 3,400 | 1,919,400 |
| 2007/09/27 | 3,340 | 3,450 | 3,330 | 3,440 | 2,994,500 |
| 2007/09/26 | 3,350 | 3,360 | 3,300 | 3,330 | 983,100 |
| 2007/09/25 | 3,300 | 3,350 | 3,300 | 3,340 | 1,473,200 |
| 2007/09/21 | 3,280 | 3,310 | 3,270 | 3,300 | 1,397,800 |
| 2007/09/20 | 3,310 | 3,340 | 3,290 | 3,330 | 1,449,800 |
| 2007/09/19 | 3,200 | 3,300 | 3,190 | 3,300 | 3,061,200 |
| 2007/09/18 | 3,180 | 3,190 | 3,110 | 3,110 | 1,936,600 |
| 2007/09/14 | 3,070 | 3,150 | 3,060 | 3,150 | 5,052,000 |
| 2007/09/13 | 3,050 | 3,050 | 3,000 | 3,040 | 1,049,400 |
| 2007/09/12 | 3,090 | 3,110 | 3,050 | 3,060 | 1,980,700 |
| 2007/09/11 | 3,010 | 3,070 | 2,980 | 3,060 | 1,713,300 |
| 2007/09/10 | 3,030 | 3,030 | 2,980 | 3,000 | 1,797,500 |
| 2007/09/07 | 3,140 | 3,140 | 3,070 | 3,080 | 1,418,300 |
| 2007/09/06 | 3,080 | 3,130 | 3,050 | 3,130 | 1,522,600 |
| 2007/09/05 | 3,160 | 3,180 | 3,100 | 3,100 | 1,794,900 |
| 2007/09/04 | 3,070 | 3,120 | 3,070 | 3,110 | 822,900 |
| 2007/09/03 | 3,090 | 3,110 | 3,070 | 3,090 | 1,311,300 |
| 2007/08/31 | 3,040 | 3,130 | 3,040 | 3,130 | 2,024,100 |
| 2007/08/30 | 3,040 | 3,070 | 3,010 | 3,030 | 1,482,300 |
| 2007/08/29 | 3,000 | 3,010 | 2,965 | 3,000 | 2,766,700 |
| 2007/08/28 | 3,040 | 3,120 | 3,030 | 3,100 | 1,593,400 |
| 2007/08/27 | 3,110 | 3,120 | 3,080 | 3,080 | 1,736,400 |
| 2007/08/24 | 3,080 | 3,100 | 3,050 | 3,050 | 1,890,000 |
| 2007/08/23 | 3,070 | 3,090 | 3,040 | 3,090 | 3,390,000 |
| 2007/08/22 | 3,000 | 3,010 | 2,965 | 2,980 | 1,844,200 |
| 2007/08/21 | 3,020 | 3,050 | 3,000 | 3,000 | 2,766,100 |
| 2007/08/20 | 3,040 | 3,070 | 2,990 | 2,990 | 3,915,400 |
| 2007/08/17 | 3,080 | 3,100 | 2,900 | 2,975 | 5,962,500 |
| 2007/08/16 | 3,190 | 3,210 | 3,110 | 3,180 | 2,611,800 |
| 2007/08/15 | 3,230 | 3,280 | 3,200 | 3,220 | 2,278,600 |
| 2007/08/14 | 3,220 | 3,250 | 3,180 | 3,240 | 1,082,500 |
| 2007/08/13 | 3,200 | 3,260 | 3,190 | 3,210 | 1,634,400 |
| 2007/08/10 | 3,180 | 3,230 | 3,120 | 3,190 | 3,934,700 |
| 2007/08/09 | 3,330 | 3,350 | 3,280 | 3,290 | 2,413,100 |
| 2007/08/08 | 3,310 | 3,340 | 3,260 | 3,320 | 1,902,400 |
| 2007/08/07 | 3,330 | 3,370 | 3,310 | 3,330 | 1,567,500 |
| 2007/08/06 | 3,280 | 3,360 | 3,280 | 3,330 | 1,926,500 |
| 2007/08/03 | 3,310 | 3,370 | 3,300 | 3,330 | 1,912,100 |
| 2007/08/02 | 3,410 | 3,420 | 3,250 | 3,300 | 4,084,400 |
| 2007/08/01 | 3,440 | 3,480 | 3,360 | 3,400 | 3,478,000 |
| 2007/07/31 | 3,400 | 3,480 | 3,350 | 3,480 | 3,912,700 |
| 2007/07/30 | 3,300 | 3,380 | 3,270 | 3,380 | 2,210,100 |
| 2007/07/27 | 3,310 | 3,370 | 3,280 | 3,330 | 2,379,700 |
| 2007/07/26 | 3,430 | 3,490 | 3,390 | 3,440 | 1,706,600 |
| 2007/07/25 | 3,380 | 3,420 | 3,350 | 3,420 | 2,803,100 |
| 2007/07/24 | 3,460 | 3,460 | 3,410 | 3,430 | 1,250,800 |
| 2007/07/23 | 3,410 | 3,480 | 3,380 | 3,450 | 2,664,900 |
| 2007/07/20 | 3,460 | 3,510 | 3,460 | 3,490 | 1,446,400 |
| 2007/07/19 | 3,430 | 3,490 | 3,410 | 3,490 | 2,871,100 |
| 2007/07/18 | 3,440 | 3,460 | 3,390 | 3,410 | 4,154,300 |
| 2007/07/17 | 3,530 | 3,540 | 3,450 | 3,510 | 2,610,000 |
| 2007/07/13 | 3,560 | 3,570 | 3,510 | 3,530 | 3,630,800 |
| 2007/07/12 | 3,520 | 3,530 | 3,480 | 3,490 | 2,099,500 |
| 2007/07/11 | 3,520 | 3,540 | 3,470 | 3,480 | 2,799,200 |
| 2007/07/10 | 3,520 | 3,590 | 3,520 | 3,570 | 2,689,600 |
| 2007/07/09 | 3,640 | 3,660 | 3,570 | 3,570 | 2,983,700 |
| 2007/07/06 | 3,650 | 3,660 | 3,610 | 3,650 | 2,288,400 |
| 2007/07/05 | 3,690 | 3,750 | 3,680 | 3,710 | 2,909,100 |
| 2007/07/04 | 3,600 | 3,710 | 3,600 | 3,660 | 3,806,400 |
| 2007/07/03 | 3,600 | 3,660 | 3,580 | 3,630 | 4,369,100 |
| 2007/07/02 | 3,500 | 3,610 | 3,500 | 3,590 | 3,380,200 |
| 2007/06/29 | 3,440 | 3,520 | 3,420 | 3,500 | 2,011,400 |
| 2007/06/28 | 3,410 | 3,460 | 3,410 | 3,420 | 1,706,900 |
| 2007/06/27 | 3,460 | 3,470 | 3,400 | 3,400 | 2,426,800 |
| 2007/06/26 | 3,520 | 3,530 | 3,480 | 3,510 | 1,667,400 |
| 2007/06/25 | 3,500 | 3,560 | 3,500 | 3,520 | 1,357,500 |
| 2007/06/22 | 3,530 | 3,550 | 3,480 | 3,540 | 1,846,600 |
| 2007/06/21 | 3,590 | 3,590 | 3,550 | 3,550 | 1,484,600 |
| 2007/06/20 | 3,540 | 3,610 | 3,530 | 3,580 | 2,885,500 |
| 2007/06/19 | 3,530 | 3,570 | 3,510 | 3,570 | 1,049,700 |
| 2007/06/18 | 3,560 | 3,560 | 3,520 | 3,520 | 1,342,900 |
| 2007/06/15 | 3,530 | 3,550 | 3,470 | 3,480 | 2,248,900 |
| 2007/06/14 | 3,490 | 3,550 | 3,480 | 3,500 | 3,368,900 |
| 2007/06/13 | 3,420 | 3,480 | 3,400 | 3,480 | 1,917,700 |
| 2007/06/12 | 3,460 | 3,480 | 3,430 | 3,450 | 2,081,700 |
| 2007/06/11 | 3,430 | 3,450 | 3,400 | 3,420 | 1,831,400 |
| 2007/06/08 | 3,460 | 3,460 | 3,370 | 3,370 | 6,725,600 |
| 2007/06/07 | 3,420 | 3,450 | 3,410 | 3,450 | 953,900 |
| 2007/06/06 | 3,470 | 3,470 | 3,430 | 3,430 | 1,555,600 |
| 2007/06/05 | 3,450 | 3,490 | 3,430 | 3,490 | 1,235,700 |
| 2007/06/04 | 3,460 | 3,490 | 3,430 | 3,450 | 1,663,000 |
| 2007/06/01 | 3,420 | 3,460 | 3,410 | 3,410 | 2,349,700 |
| 2007/05/31 | 3,370 | 3,400 | 3,350 | 3,400 | 2,176,800 |
| 2007/05/30 | 3,390 | 3,390 | 3,330 | 3,350 | 1,108,100 |
| 2007/05/29 | 3,330 | 3,400 | 3,320 | 3,390 | 2,065,300 |
| 2007/05/28 | 3,310 | 3,370 | 3,300 | 3,350 | 2,146,100 |
| 2007/05/25 | 3,280 | 3,300 | 3,270 | 3,300 | 1,682,700 |
| 2007/05/24 | 3,250 | 3,360 | 3,230 | 3,330 | 3,078,000 |
| 2007/05/23 | 3,250 | 3,280 | 3,220 | 3,230 | 1,442,800 |
| 2007/05/22 | 3,240 | 3,260 | 3,180 | 3,210 | 1,358,300 |
| 2007/05/21 | 3,220 | 3,260 | 3,180 | 3,230 | 1,985,600 |
| 2007/05/18 | 3,230 | 3,250 | 3,180 | 3,180 | 2,748,100 |
| 2007/05/17 | 3,250 | 3,270 | 3,210 | 3,220 | 1,635,000 |
| 2007/05/16 | 3,230 | 3,260 | 3,200 | 3,240 | 2,103,800 |
| 2007/05/15 | 3,200 | 3,270 | 3,180 | 3,240 | 3,195,500 |
| 2007/05/14 | 3,190 | 3,240 | 3,150 | 3,170 | 3,080,300 |
| 2007/05/11 | 3,190 | 3,200 | 3,150 | 3,200 | 4,562,400 |
| 2007/05/10 | 3,310 | 3,340 | 3,260 | 3,280 | 1,421,200 |
| 2007/05/09 | 3,280 | 3,370 | 3,280 | 3,330 | 3,159,500 |
| 2007/05/08 | 3,380 | 3,400 | 3,320 | 3,320 | 2,676,500 |
| 2007/05/07 | 3,390 | 3,470 | 3,390 | 3,450 | 3,704,700 |
| 2007/05/02 | 3,460 | 3,470 | 3,390 | 3,420 | 2,647,500 |
| 2007/05/01 | 3,430 | 3,480 | 3,400 | 3,460 | 4,419,100 |
| 2007/04/27 | 3,360 | 3,420 | 3,330 | 3,420 | 4,504,400 |
| 2007/04/26 | 3,300 | 3,390 | 3,270 | 3,360 | 4,831,000 |
| 2007/04/25 | 3,380 | 3,380 | 3,270 | 3,280 | 2,986,800 |
| 2007/04/24 | 3,320 | 3,380 | 3,310 | 3,380 | 3,640,500 |
| 2007/04/23 | 3,250 | 3,390 | 3,250 | 3,340 | 5,851,700 |
| 2007/04/20 | 3,160 | 3,270 | 3,150 | 3,250 | 6,030,400 |
| 2007/04/19 | 3,110 | 3,110 | 3,060 | 3,090 | 3,422,100 |
| 2007/04/18 | 3,050 | 3,100 | 3,020 | 3,100 | 2,001,500 |
| 2007/04/17 | 3,110 | 3,130 | 3,020 | 3,020 | 4,067,200 |
| 2007/04/16 | 3,070 | 3,130 | 3,060 | 3,080 | 1,869,100 |
| 2007/04/13 | 3,120 | 3,130 | 3,040 | 3,070 | 2,281,000 |
| 2007/04/12 | 3,100 | 3,120 | 3,070 | 3,120 | 2,227,300 |
| 2007/04/11 | 3,180 | 3,180 | 3,120 | 3,120 | 1,602,200 |
| 2007/04/10 | 3,200 | 3,210 | 3,160 | 3,170 | 1,958,800 |
| 2007/04/09 | 3,170 | 3,230 | 3,170 | 3,210 | 3,260,300 |
| 2007/04/06 | 3,110 | 3,160 | 3,100 | 3,150 | 2,952,700 |
| 2007/04/05 | 3,100 | 3,130 | 3,070 | 3,090 | 2,251,900 |
| 2007/04/04 | 3,070 | 3,110 | 3,060 | 3,100 | 2,164,300 |
| 2007/04/03 | 3,040 | 3,050 | 3,000 | 3,030 | 2,382,400 |
| 2007/04/02 | 3,070 | 3,130 | 2,990 | 2,990 | 2,326,300 |
| 2007/03/30 | 3,050 | 3,070 | 3,040 | 3,060 | 1,513,200 |
| 2007/03/29 | 2,990 | 3,050 | 2,970 | 3,020 | 2,166,400 |
| 2007/03/28 | 3,050 | 3,090 | 2,980 | 2,995 | 4,216,800 |
| 2007/03/27 | 3,120 | 3,150 | 3,090 | 3,090 | 1,879,300 |
| 2007/03/26 | 3,190 | 3,190 | 3,120 | 3,160 | 1,689,900 |
| 2007/03/23 | 3,150 | 3,180 | 3,140 | 3,150 | 2,534,500 |
| 2007/03/22 | 3,130 | 3,170 | 3,100 | 3,100 | 2,201,500 |
| 2007/03/20 | 3,070 | 3,120 | 3,060 | 3,100 | 1,846,300 |
| 2007/03/19 | 3,000 | 3,070 | 2,975 | 3,050 | 2,146,300 |
| 2007/03/16 | 3,090 | 3,110 | 3,010 | 3,020 | 4,132,200 |
| 2007/03/15 | 3,100 | 3,190 | 3,090 | 3,130 | 3,636,800 |
| 2007/03/14 | 3,100 | 3,110 | 3,030 | 3,050 | 2,886,300 |
| 2007/03/13 | 3,200 | 3,200 | 3,170 | 3,170 | 1,118,300 |
| 2007/03/12 | 3,210 | 3,220 | 3,170 | 3,200 | 3,275,400 |
| 2007/03/09 | 3,170 | 3,180 | 3,140 | 3,160 | 5,096,400 |
| 2007/03/08 | 3,100 | 3,190 | 3,090 | 3,170 | 2,478,700 |
| 2007/03/07 | 3,200 | 3,210 | 3,150 | 3,150 | 1,800,000 |
| 2007/03/06 | 3,100 | 3,210 | 3,100 | 3,200 | 3,019,600 |
| 2007/03/05 | 3,160 | 3,180 | 3,110 | 3,130 | 2,661,500 |
| 2007/03/02 | 3,230 | 3,240 | 3,180 | 3,180 | 2,229,400 |
| 2007/03/01 | 3,250 | 3,280 | 3,220 | 3,250 | 2,235,800 |
| 2007/02/28 | 3,250 | 3,290 | 3,190 | 3,250 | 4,237,600 |
| 2007/02/27 | 3,370 | 3,420 | 3,340 | 3,350 | 2,706,800 |
| 2007/02/26 | 3,380 | 3,390 | 3,330 | 3,340 | 2,534,000 |
| 2007/02/23 | 3,410 | 3,420 | 3,380 | 3,380 | 1,421,300 |
| 2007/02/22 | 3,430 | 3,450 | 3,380 | 3,410 | 1,951,300 |
| 2007/02/21 | 3,400 | 3,470 | 3,400 | 3,440 | 1,397,900 |
| 2007/02/20 | 3,430 | 3,460 | 3,420 | 3,460 | 1,049,400 |
| 2007/02/19 | 3,440 | 3,490 | 3,440 | 3,470 | 935,300 |
| 2007/02/16 | 3,490 | 3,500 | 3,430 | 3,450 | 1,289,200 |
| 2007/02/15 | 3,540 | 3,550 | 3,480 | 3,490 | 1,260,200 |
| 2007/02/14 | 3,470 | 3,530 | 3,470 | 3,490 | 1,588,200 |
| 2007/02/13 | 3,340 | 3,490 | 3,340 | 3,470 | 2,805,200 |
| 2007/02/09 | 3,390 | 3,480 | 3,390 | 3,450 | 1,930,700 |
| 2007/02/08 | 3,450 | 3,460 | 3,390 | 3,390 | 1,143,400 |
| 2007/02/07 | 3,470 | 3,470 | 3,400 | 3,410 | 1,831,600 |
| 2007/02/06 | 3,390 | 3,460 | 3,380 | 3,430 | 1,745,800 |
| 2007/02/05 | 3,480 | 3,480 | 3,360 | 3,390 | 2,218,400 |
| 2007/02/02 | 3,490 | 3,500 | 3,470 | 3,470 | 1,342,200 |
| 2007/02/01 | 3,470 | 3,480 | 3,420 | 3,450 | 1,172,700 |
| 2007/01/31 | 3,500 | 3,500 | 3,410 | 3,470 | 1,972,100 |
| 2007/01/30 | 3,440 | 3,490 | 3,410 | 3,460 | 2,037,300 |
| 2007/01/29 | 3,430 | 3,470 | 3,370 | 3,430 | 1,590,000 |
| 2007/01/26 | 3,450 | 3,470 | 3,420 | 3,460 | 2,017,200 |
| 2007/01/25 | 3,520 | 3,540 | 3,480 | 3,490 | 2,285,800 |
| 2007/01/24 | 3,450 | 3,490 | 3,420 | 3,470 | 2,476,800 |
| 2007/01/23 | 3,320 | 3,420 | 3,320 | 3,410 | 2,511,000 |
| 2007/01/22 | 3,330 | 3,350 | 3,300 | 3,340 | 1,425,200 |
| 2007/01/19 | 3,350 | 3,390 | 3,320 | 3,320 | 2,322,300 |
| 2007/01/18 | 3,310 | 3,350 | 3,280 | 3,340 | 1,823,100 |
| 2007/01/17 | 3,310 | 3,340 | 3,270 | 3,310 | 2,134,300 |
| 2007/01/16 | 3,310 | 3,330 | 3,270 | 3,280 | 2,137,800 |
| 2007/01/15 | 3,300 | 3,310 | 3,250 | 3,260 | 2,039,000 |
| 2007/01/12 | 3,220 | 3,330 | 3,210 | 3,290 | 2,619,500 |
| 2007/01/11 | 3,210 | 3,240 | 3,170 | 3,180 | 1,930,100 |
| 2007/01/10 | 3,230 | 3,240 | 3,160 | 3,180 | 3,174,900 |
| 2007/01/09 | 3,300 | 3,310 | 3,250 | 3,270 | 2,624,400 |
| 2007/01/05 | 3,400 | 3,410 | 3,300 | 3,330 | 2,307,400 |
| 2007/01/04 | 3,400 | 3,400 | 3,360 | 3,390 | 903,000 |